$24.83 +0.42 (%) Telephone And Data Systems Inc - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TDS historical data

Date Open High Low Close Volume
5/21/201323.8824.8623.8724.86838,044
5/20/201323.6824.0823.6823.84875,006
5/17/201323.1424.0022.9823.721,592,918
5/16/201322.7823.2022.7823.03613,221
5/15/201322.7822.9022.5222.78612,122
5/14/201322.7822.9622.6622.88497,175
5/13/201322.6222.7622.5922.72400,371
5/10/201322.6922.8422.4722.60909,944
5/9/201322.6522.9422.5422.62541,175
5/8/201322.8722.9122.7222.78701,726
5/7/201322.7022.9122.6622.85574,869
5/6/201322.7322.9622.4422.61482,841
5/3/201322.8322.8321.9422.711,053,642
5/2/201322.5422.7322.2822.67627,939
5/1/201322.4922.5622.2822.30497,007
4/30/201322.1722.4722.1122.44629,750
4/29/201321.9422.1421.8422.14512,647
4/26/201322.0322.0721.7321.89431,921
4/25/201321.8622.0821.7022.00450,495
4/24/201321.4421.8421.3321.73462,977
4/23/201321.4121.6221.2721.54610,827
4/22/201321.7621.7620.9621.34565,861
4/19/201321.5621.7321.3721.731,706,828
4/18/201321.3921.6121.2321.48600,541
4/17/201321.5921.7821.2121.32464,471
4/16/201321.2821.6521.1521.64517,960
4/15/201321.6521.7021.0721.13666,063
4/12/201321.6121.7721.3221.69425,337
4/11/201321.5921.9121.5321.68540,591
4/10/201320.8521.5720.8521.55661,589
4/9/201320.8920.9920.7520.75385,623
4/8/201320.7520.8920.6120.87516,532
4/5/201320.7120.7920.5720.71742,663
4/4/201320.8721.0720.8620.92691,021
4/3/201321.0421.1120.7720.84578,686
4/2/201321.1921.2520.9121.00432,098
4/1/201321.0821.2120.8121.06404,546
3/28/201320.9421.2220.7921.07801,060
3/27/201320.9721.1620.9421.00381,692
3/26/201321.3021.4021.0121.12412,515
3/25/201321.1521.3921.0421.25306,014
3/22/201321.2721.3621.0521.11388,284
3/21/201321.3621.5421.1021.15538,167
3/20/201321.4721.7421.4121.54336,576
3/19/201321.8121.8621.3921.41591,700
3/18/201321.7121.9621.6621.76478,297
3/15/201322.2122.2121.8821.992,255,955
3/14/201322.1622.4422.1022.20913,175
3/13/201322.2722.4522.0522.16562,336
3/12/201322.4822.5622.3122.33471,715
3/11/201322.5622.6522.3322.47512,037
3/8/201322.6022.7422.4922.67471,616
3/7/201322.4722.6322.4422.54599,576
3/6/201322.5022.6322.3722.50508,139
3/5/201322.5422.6722.1522.42660,529
3/4/201322.4322.6222.3222.44732,588
3/1/201322.8422.8822.0822.44907,858
2/28/201323.2523.5822.8922.892,340,697
2/27/201323.3823.6722.7623.32760,852
2/26/201325.4025.7023.2623.361,471,491
2/25/201325.9126.1725.3725.37512,305
2/22/201325.7725.9625.6625.80248,976
2/21/201325.5825.8525.5625.61438,293
2/20/201325.7925.9925.6825.72498,990
2/19/201325.7325.9725.6625.84610,943
2/15/201325.6125.7825.5125.65324,093
2/14/201325.4125.7325.2825.57333,615
2/13/201325.7225.8825.4225.57500,860
2/12/201325.1825.8525.1825.71386,484
2/11/201325.4625.4825.1225.17466,015
2/8/201325.6225.8225.4125.45294,357
2/7/201325.6225.8325.3025.54498,229
2/6/201325.3825.6325.2325.60458,255
2/5/201325.5625.7325.4125.43639,672
2/4/201325.5225.8525.4825.50625,139
2/1/201325.4725.8225.2925.76576,196
1/31/201324.9225.4424.9225.29752,311
1/30/201325.0425.1224.7124.98727,146
1/29/201325.0925.2224.9225.08563,197
1/28/201324.8625.1724.7525.09534,723
1/25/201324.8524.8824.5024.85576,316
1/24/201324.5124.6724.3824.66627,883
1/23/201323.5024.7223.4924.511,029,845
1/22/201323.4223.6223.1523.57368,414
1/18/201322.3223.5222.0723.401,276,951
1/17/201322.4522.5122.1222.37687,454
1/16/201322.5022.6722.3122.34384,030
1/15/201322.5722.6322.1722.59560,684
1/14/201323.1223.3222.6122.64570,055
1/11/201323.1323.2222.9923.12850,255
1/10/201323.2023.3523.0423.09609,568
1/9/201323.0823.4422.9623.02322,831
1/8/201323.4223.6722.8722.97662,269
1/7/201323.3823.6923.3323.47419,719
1/4/201323.3923.5623.3923.49329,669
1/3/201322.9423.6422.9123.36524,438
1/2/201322.8223.1022.3522.86654,195
12/31/201221.8022.1421.6822.14435,870
12/28/201222.1622.2121.8121.84424,420
12/27/201222.6222.6822.1122.34418,187
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center