$31.69 +0.12 (%) Telephone And Data Systems Inc - New York Stock Exchange, Inc.

Jul. 26, 2016 | 01:50 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
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
10/27/201424.6824.9724.5224.89276,092
10/24/201424.8824.9124.5924.80258,893
10/23/201424.6224.9124.0524.80350,620
10/22/201424.5624.7924.3524.43371,530
10/21/201424.0824.6124.0824.52380,195
10/20/201423.3324.3023.3324.06449,714
10/17/201423.6823.7323.1123.401,133,764
10/16/201422.8123.5522.6123.40730,490
10/15/201422.2523.4922.1923.20719,383
10/14/201422.5222.7622.3522.48527,882
10/13/201422.2622.8822.2622.40549,826
10/10/201422.8223.1422.2222.23441,329
10/9/201423.5523.8622.7422.86592,485
10/8/201423.5423.6622.9923.63474,894
10/7/201423.3823.7623.3223.50568,769
10/6/201423.5423.7723.3623.55381,118
10/3/201423.6123.7223.3023.43418,202
10/2/201423.3623.7622.9623.44504,894
10/1/201423.9524.1923.4223.43880,642
9/30/201423.9124.1423.7623.96426,947
9/29/201424.3124.4423.7823.97422,880
9/26/201424.3224.6024.2424.49373,003
9/25/201424.5524.5624.1024.28480,921
9/24/201424.5624.7724.2224.69374,852
9/23/201424.7924.8824.4824.52327,413
9/22/201425.2825.2824.8224.88322,859
9/19/201425.7925.7925.0825.31758,854
9/18/201425.8026.0325.7425.75250,263
9/17/201425.6925.9625.5025.79373,331
9/16/201425.7025.9225.5325.72618,407
9/15/201426.0026.1025.6525.75288,366
9/12/201426.4326.5425.8225.88619,125
9/11/201425.9126.5225.8126.44540,340
9/10/201426.2126.3125.7926.18349,913
9/9/201426.7626.7626.0826.19392,340
9/8/201426.7026.8926.4626.76463,912
9/5/201426.6026.8026.4226.73293,113
9/4/201426.5726.9326.3726.58381,475
9/3/201426.4526.7826.4226.51296,077
9/2/201426.2126.4725.8526.45776,921
8/29/201425.7726.4225.6326.34433,024
8/28/201425.9625.9625.5725.72385,578
8/27/201425.8826.1325.6226.02302,779
8/26/201425.6025.8925.5025.83342,019
8/25/201425.7025.8325.5525.59290,145
8/22/201425.4925.6625.3625.62320,645
8/21/201425.5225.6925.4525.48505,035
8/20/201425.3325.5225.2125.50391,944
8/19/201425.5025.6125.3725.42474,987
8/18/201425.4725.5325.3825.50411,154
8/15/201425.6125.6925.0925.33391,419
8/14/201425.3925.5125.3225.50499,329
8/13/201425.4125.5225.1825.34448,204
8/12/201424.6725.5024.6525.30641,330
8/11/201424.8925.0824.5524.67394,379
8/8/201424.6824.8924.3924.89711,718
8/7/201424.8024.9024.5224.70696,995
8/6/201425.4325.5324.5024.601,208,941
8/5/201424.3126.0524.3025.552,353,201
8/4/201424.5024.5723.0823.471,852,173
8/1/201424.5224.8923.4524.501,422,716
7/31/201425.1225.2424.8625.00711,615
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center