Telephone And Data Systems Inc $25.31

down -0.44


19/9/2014 04:00 PM  |  NYSE : TDS  
Industries : Telecommunications / Wireless Communications
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TDS historical data

Date Open High Low Close Volume
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
12/26/201223.0923.0922.5022.62288,599
12/24/201223.3423.5223.0523.10156,615
12/21/201223.3423.6223.2223.611,168,333
12/20/201223.1723.7323.1723.58651,644
12/19/201222.8823.3322.7323.04575,429
12/18/201222.7322.9622.6222.88498,330
12/17/201222.2022.7522.1622.74430,200
12/14/201222.2422.4122.0122.11372,930
12/13/201222.5222.7822.2522.30374,060
12/12/201222.6722.8222.5422.60413,098
12/11/201222.5822.7922.2922.62607,406
12/10/201222.6422.7022.4222.49492,128
12/7/201222.2722.7721.9822.65545,740
12/6/201222.1522.4522.0522.21808,301
12/5/201222.6622.7622.1122.12816,239
12/4/201222.7322.8322.4222.62457,826
12/3/201223.1123.2022.5922.77610,999
11/30/201222.8923.1022.7023.011,389,197
11/29/201222.8823.0922.6222.89518,270
11/28/201222.4822.7322.0722.73421,357
11/27/201223.0523.0522.5022.54466,968
11/26/201222.9023.1822.8423.03358,709
11/23/201222.9023.1722.7823.04167,145
11/21/201222.5922.8422.5022.80357,787
11/20/201222.5222.9822.3322.52588,270
11/19/201222.8822.9522.3622.39900,897
11/16/201222.5522.8022.2322.64540,639
11/15/201222.6223.0822.4422.53624,991
11/14/201223.4923.6422.6422.721,107,779
11/13/201223.2024.0023.1223.70979,372
11/12/201222.8623.6322.7923.38801,092
11/9/201222.5523.0022.4422.57709,086
11/8/201222.8622.9322.0522.581,127,978
11/7/201225.6926.9921.6721.871,947,772
11/6/201225.4526.4325.3626.21565,967
11/5/201225.8425.8625.2125.26388,867
11/2/201225.2426.0125.1626.00795,665
11/1/201224.9325.4524.6825.43718,180
10/31/201224.7124.9224.4124.87544,112
10/26/201224.6224.7424.4024.63171,445
10/25/201224.9225.0224.4224.65314,202
10/24/201224.7725.0324.1124.76434,445
10/23/201224.8124.9424.5124.76367,320
10/22/201225.4325.6524.9825.13374,812
10/19/201226.0026.1725.4025.421,402,746
10/18/201225.8726.2425.8226.10453,038
10/17/201225.5026.0825.4125.90506,369
10/16/201225.0125.4624.7925.42519,494
10/15/201225.1225.1924.5724.87606,759
10/12/201224.8825.1224.7924.99603,937
10/11/201224.9625.0924.7424.88447,308
10/10/201225.0925.2024.7024.76369,982
10/9/201225.4325.5225.0725.09381,437
10/8/201225.3425.6725.3425.43362,242
10/5/201225.8926.0425.4625.46664,566
10/4/201225.7225.9525.6125.82639,331
10/3/201225.7426.0625.5825.64595,008
10/2/201225.5225.9025.3925.74447,321
10/1/201225.7625.9425.3425.39674,638
9/28/201225.6725.7625.4925.61403,162
9/27/201225.6225.9325.4825.84329,801
9/26/201225.5425.7225.3925.49378,470
9/25/201225.9626.1525.4725.50333,747
9/24/201225.9025.9725.3925.85421,863
Trading Center