$29.77 -0.06 (%) Telephone And Data Systems Inc - New York Stock Exchange, Inc.

Jan. 13, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TDS historical data

Date Open High Low Close Volume
11/4/201529.7129.9629.3029.49634,322
11/3/201530.4130.4129.5329.68786,717
11/2/201528.9730.5928.7130.491,231,009
10/30/201528.1529.3327.7428.641,951,631
10/29/201527.3727.5727.0527.22677,891
10/28/201526.4627.4626.3627.41697,616
10/27/201526.9926.9926.0926.32550,818
10/26/201526.9227.2526.7627.15411,796
10/23/201527.1127.1126.7526.92349,489
10/22/201526.2726.8726.1626.74323,621
10/21/201526.8426.8426.0526.10236,391
10/20/201526.4226.7626.3326.74218,541
10/19/201526.1926.6126.1226.45262,215
10/16/201526.4726.5626.1226.27206,343
10/15/201526.2326.4326.0526.41206,756
10/14/201526.4026.5326.0526.10282,784
10/13/201526.5526.8826.3426.37273,719
10/12/201526.1326.7326.0526.66338,490
10/9/201526.5726.6826.0426.09472,637
10/8/201526.1826.6026.0026.53368,433
10/7/201526.1526.3826.0026.23456,649
10/6/201525.9126.1525.7826.02375,840
10/5/201525.6226.1525.5325.99449,496
10/2/201524.9225.4224.8325.39624,230
10/1/201524.9825.3124.8325.08904,213
9/30/201525.0025.2224.6124.96606,316
9/29/201525.0625.2224.5124.66503,561
9/28/201525.5725.6924.9124.99499,829
9/25/201526.3026.3625.6325.67406,083
9/24/201526.1426.1425.7126.02375,464
9/23/201526.1826.5226.0326.31433,785
9/22/201526.4026.4025.8526.03544,302
9/21/201526.3827.0026.1026.68828,408
9/18/201526.2826.4425.9026.241,295,130
9/17/201526.7226.9926.2126.64672,197
9/16/201526.5026.8626.3226.74663,173
9/15/201526.5026.6926.1026.50472,206
9/14/201526.4826.9326.1526.31433,373
9/11/201526.6626.7926.3026.50667,208
9/10/201526.8927.2426.7726.81514,825
9/9/201527.9628.0727.0027.06374,481
9/8/201527.6927.6927.2627.62403,806
9/4/201527.1727.4527.0927.18343,582
9/3/201527.2427.6827.2427.60384,879
9/2/201527.6427.7826.8227.28656,241
9/1/201528.0828.2027.1327.19429,805
8/31/201528.3828.5428.0028.44441,153
8/28/201528.2428.7028.2428.53374,420
8/27/201527.6428.4627.5728.33480,853
8/26/201527.5927.7126.7427.36579,840
8/25/201528.3628.4226.8926.93622,234
8/24/201527.7629.0026.8227.56840,123
8/21/201529.2129.5428.9828.99376,925
8/20/201529.7630.0529.4929.50297,038
8/19/201530.1030.3129.6330.15347,203
8/18/201530.4030.6430.1930.31320,296
8/17/201529.8630.5929.8530.49396,018
8/14/201529.5230.1729.4230.04294,479
8/13/201529.5929.7529.4329.54351,630
8/12/201529.8029.9829.0129.64507,581
8/11/201530.0130.3129.6930.04404,922
8/10/201529.5230.3429.5230.31351,682
8/7/201529.2129.5229.0729.30291,100
8/6/201529.1729.4128.9829.31339,551
8/5/201529.6229.6428.9929.16510,400
8/4/201529.9030.2929.3429.39523,062
8/3/201529.4730.1029.3030.05839,734
7/31/201528.0830.0227.7629.411,103,396
7/30/201527.7027.7827.1427.43648,929
7/29/201527.4427.9027.3227.75474,787
7/28/201527.6727.8327.3327.50579,615
7/27/201527.5327.7527.3927.49373,400
7/24/201528.3028.3827.6927.80338,434
7/23/201528.2928.5128.0328.28332,175
7/22/201528.2628.4128.1428.25330,695
7/21/201528.7028.8428.3428.40584,976
7/20/201528.9228.9228.4528.70368,099
7/17/201529.2329.2428.6328.91399,111
7/16/201529.3629.6029.0129.20308,107
7/15/201529.4929.5529.0929.17225,559
7/14/201528.9529.5128.9529.48243,012
7/13/201529.0729.1128.8228.99247,018
7/10/201528.6329.1328.6328.83265,266
7/9/201528.8828.9528.2928.29399,602
7/8/201528.5428.8328.3428.44462,324
7/7/201529.1429.1728.4128.83476,792
7/6/201529.1429.2528.8329.12342,445
7/2/201529.5129.5329.1729.43260,498
7/1/201529.6829.7929.2729.40571,715
6/30/201529.7029.7029.0729.40501,687
6/29/201529.8930.1629.3629.38338,311
6/26/201530.2330.3430.0130.17570,929
6/25/201530.1630.2529.9830.15534,750
6/24/201530.0130.1729.8029.98482,094
6/23/201529.7630.1429.6530.09466,409
6/22/201529.6329.8629.4929.64463,402
6/19/201529.6729.9429.3429.36788,379
6/18/201529.3929.7929.3629.68569,305
6/17/201529.5029.6029.2729.42475,379
6/16/201529.5129.5429.2329.49572,498
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center