Telephone And Data Systems Inc $26.77

up +0.38


17/4/2014 06:40 PM  |  NYSE : TDS  
Industries : Telecommunications / Wireless Communications
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TDS historical data

Date Open High Low Close Volume
9/6/201224.6125.2924.6125.18617,591
9/5/201224.7024.9024.4224.50721,712
9/4/201224.2224.9124.1224.60663,723
8/31/201224.6824.9624.4724.52593,286
8/30/201224.3424.6224.1024.53815,828
8/29/201224.2924.6324.2124.44309,148
8/28/201224.0124.4923.9624.19381,387
8/27/201224.2824.3223.9023.99357,474
8/24/201223.9324.3623.7424.19311,820
8/23/201224.1224.1723.7823.97414,831
8/22/201224.4524.4724.0124.11297,985
8/21/201224.5025.0624.3024.44511,080
8/20/201224.3224.5324.1024.37452,511
8/17/201224.3624.5024.0624.32671,454
8/16/201224.5224.5524.0524.40769,271
8/15/201224.2324.6324.1324.56329,063
8/14/201224.4124.5724.1024.21456,575
8/13/201224.3424.4624.0624.27345,858
8/10/201223.9524.3923.8224.35439,294
8/9/201224.0924.2423.9124.11489,803
8/8/201222.8824.1822.8824.091,059,520
8/7/201222.7923.0922.5822.89597,877
8/6/201222.6522.9322.4822.71642,259
8/3/201223.8824.0022.6122.65920,856
8/2/201223.9124.1623.6023.99697,848
8/1/201224.3724.4424.0124.05588,309
7/31/201223.8824.2723.8324.23654,795
7/30/201223.8424.0323.7023.99472,500
7/27/201223.6123.9423.3623.86418,787
7/26/201223.0523.4622.8323.40496,969
7/25/201222.6922.7522.4322.61708,505
7/24/201223.2123.2222.4522.58494,205
7/23/201223.0123.2722.4423.10490,419
7/20/201223.2423.6422.7523.464,428,260
7/19/201223.5523.5623.2623.37853,731
7/18/201223.3723.6823.2323.56844,544
7/17/201222.6323.5522.6323.391,356,980
7/16/201222.6722.7822.2322.56851,656
7/13/201222.2622.8922.2622.58905,041
7/12/201221.9722.3421.6422.11887,538
7/11/201221.9322.3621.8722.111,020,220
7/10/201222.0522.2321.8021.86936,023
7/9/201221.7222.0321.6221.871,004,030
7/6/201221.5821.8321.4421.70680,164
7/5/201222.0222.1121.6821.751,169,980
7/3/201222.1622.4221.9622.10540,006
7/2/201221.3822.3821.3022.171,556,310
6/29/201221.2521.4821.0621.29994,346
6/28/201220.6121.0120.6020.79768,758
6/27/201220.6121.1520.5320.75691,492
6/26/201220.4720.8620.3420.48721,058
6/25/201220.4120.5320.3020.37277,723
6/22/201220.7620.8420.5520.61749,346
6/21/201221.1621.2020.6020.61425,534
6/20/201221.6121.6121.0021.09503,187
6/19/201221.4121.9021.2421.65830,234
6/18/201221.1321.4421.0121.30537,686
6/15/201221.0921.3220.9821.31741,833
6/14/201220.8621.1720.6821.08368,838
6/13/201220.6121.0820.5420.87395,510
6/12/201220.4620.8020.3120.76343,744
6/11/201220.6220.6520.3420.37449,128
6/8/201220.2920.5320.0720.40507,182
6/7/201220.6021.1320.4120.43623,373
6/6/201219.7420.6319.6920.57650,870
6/5/201219.3219.7519.2019.70685,150
6/4/201219.5219.6019.2119.42505,995
6/1/201219.5519.6519.4419.45394,561
5/31/201219.9320.0019.6519.85510,555
5/30/201219.9220.1519.7319.89473,223
5/29/201220.1120.2619.9720.13405,413
5/25/201219.8419.9819.7919.89329,495
5/24/201220.0520.1419.6719.83569,724
5/23/201219.9019.9919.5919.98395,129
5/22/201220.0320.3319.9020.05516,593
5/21/201220.1320.1619.8320.05421,684
5/18/201220.1720.2219.8720.05546,223
5/17/201220.7520.8620.1220.12508,293
5/16/201221.1421.3420.7620.79544,630
5/15/201221.0721.2720.8321.08627,202
5/14/201221.7721.8821.1321.13731,729
5/11/201221.8122.4021.8022.01538,840
5/10/201222.4722.5521.9321.99644,141
5/9/201222.5022.6322.2222.37690,103
5/8/201223.1423.3922.6122.79719,913
5/7/201222.6923.4722.5023.35691,652
5/4/201224.2124.3422.7522.83803,520
5/3/201224.3224.7524.1624.44778,538
5/2/201224.2424.5924.1524.27486,461
5/1/201224.3524.7724.1924.36477,633
4/30/201224.0824.4023.9524.29789,979
4/27/201224.6024.6824.0024.07731,532
4/26/201224.2324.6024.0324.60753,139
4/25/201224.1924.3523.9924.33747,622
4/24/201223.2123.9223.2023.87654,962
4/23/201223.1823.3322.8323.15419,363
4/20/201223.2923.5623.2423.44395,223
4/19/201223.1423.6922.9123.14602,669
4/18/201223.5723.7423.0423.11505,693
4/17/201223.7524.1423.6523.73700,407
Trading Center