$28.79 +0.09 (%) Telephone And Data Systems Inc - New York Stock Exchange, Inc.

May. 31, 2016 | 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
3/23/201526.2726.4226.1926.37670,182
3/20/201526.2126.4826.1226.271,135,703
3/19/201526.0326.2125.8526.11282,009
3/18/201525.9226.2825.7726.13755,014
3/17/201525.7525.9925.5825.951,136,523
3/16/201525.4425.9925.3725.79424,569
3/13/201525.4325.6325.0925.36562,598
3/12/201525.0225.6125.0225.53577,071
3/11/201524.7725.1824.2824.99760,286
3/10/201525.0425.2124.6424.76495,201
3/9/201525.3125.6425.2725.29646,245
3/6/201525.0425.3824.8725.251,480,678
3/5/201524.4925.2524.3925.12931,408
3/4/201524.8724.9324.4624.49455,120
3/3/201525.1825.3624.7924.85470,344
3/2/201525.4125.4624.9025.31398,656
2/27/201525.1325.6625.1325.44448,983
2/26/201526.2526.4625.1225.19583,574
2/25/201525.1626.6225.1626.49685,930
2/24/201525.0725.4625.0025.25342,214
2/23/201525.2825.3824.7925.13407,841
2/20/201525.2525.3524.8425.31257,191
2/19/201525.1025.4624.9925.25388,676
2/18/201525.1425.3524.7825.14680,050
2/17/201526.1726.2625.2025.29971,465
2/13/201526.2426.5726.1026.23370,431
2/12/201526.5026.6426.1826.24316,881
2/11/201526.2226.4325.9826.36256,664
2/10/201526.2826.3125.8226.25247,174
2/9/201525.8226.3925.7426.10554,034
2/6/201525.5526.0425.4125.98868,983
2/5/201524.7625.4624.5925.44502,587
2/4/201524.5624.8724.3824.62451,891
2/3/201524.0624.7723.9124.68583,060
2/2/201523.2623.9223.1723.81647,815
1/30/201523.0123.4023.0023.252,054,052
1/29/201523.8823.8923.2123.25996,103
1/28/201524.2124.4023.8523.96597,769
1/27/201524.1624.3223.9724.01488,323
1/26/201524.0824.4923.6724.45462,423
1/23/201524.3024.4223.9524.16330,512
1/22/201524.1124.5023.9224.37475,161
1/21/201523.8724.1923.6524.03367,610
1/20/201523.8724.2223.5223.97538,348
1/16/201523.4223.9623.3423.88440,326
1/15/201523.9823.9923.2923.41430,637
1/14/201524.2624.4023.4523.93531,484
1/13/201524.6024.9924.1924.42645,868
1/12/201524.2224.5724.0324.47403,577
1/9/201524.5524.6024.1224.20590,141
1/8/201524.0224.7723.7524.58832,425
1/7/201523.9023.9023.3623.75844,199
1/6/201523.9624.3623.5423.691,253,746
1/5/201525.3125.3323.5223.95921,936
1/2/201525.3825.5025.1125.31433,272
12/31/201426.1826.1825.2325.25714,983
12/30/201425.7626.3725.5926.08620,339
12/29/201424.5826.0924.5626.01596,700
12/26/201424.5524.7624.3524.67369,052
12/24/201424.7624.7924.2524.47292,406
12/23/201425.1325.3824.7524.83255,368
12/22/201424.8625.0124.6224.97307,096
12/19/201424.3724.8424.2724.831,004,896
12/18/201424.1924.5424.0424.41492,463
12/17/201423.1523.9422.9523.86381,003
12/16/201422.8323.4922.7723.15515,218
12/15/201423.4423.5222.9322.95508,866
12/12/201423.6123.7423.2623.36380,867
12/11/201423.8224.2423.7923.85391,693
12/10/201424.7224.7923.8523.86479,463
12/9/201424.4524.8724.2724.80394,326
12/8/201424.7024.8724.5924.77345,662
12/5/201424.9125.1424.6124.82347,542
12/4/201424.8024.8824.4524.84453,141
12/3/201425.0225.1624.7524.84362,206
12/2/201425.0925.2924.9025.00354,353
12/1/201425.5625.5825.1125.13419,025
11/28/201424.8425.6824.6225.56306,105
11/26/201424.9525.1724.7524.84778,267
11/25/201425.2225.2424.8924.95826,284
11/24/201425.4725.4725.1025.21418,225
11/21/201425.5225.5825.1225.28304,229
11/20/201425.0025.2924.9325.24326,875
11/19/201425.5925.5924.9825.15447,887
11/18/201425.6925.7925.5425.64408,750
11/17/201425.7125.8625.4125.66315,604
11/14/201425.4625.9125.4525.83346,602
11/13/201425.9626.0925.4425.49419,802
11/12/201425.7226.1325.6525.98353,068
11/11/201426.0626.1325.6625.85414,498
11/10/201426.3226.4925.8426.03501,026
11/7/201425.6626.3825.5626.35407,071
11/6/201425.6725.7925.3825.69383,962
11/5/201426.0926.0925.6325.68467,081
11/4/201425.4126.0725.4026.00836,310
11/3/201425.6926.2825.5125.591,125,740
10/31/201425.6826.1124.5625.641,050,987
10/30/201424.9425.0724.8524.93898,548
10/29/201425.0825.3524.8525.00586,084
10/28/201425.1125.1524.8425.12555,904
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center