$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
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
9/21/201225.6026.2525.5825.961,451,008
9/20/201225.2825.4725.1225.41300,619
9/19/201225.2925.4625.0025.42420,779
9/18/201225.1725.4025.1125.19388,375
9/17/201225.4625.6325.1725.19379,851
9/14/201225.3425.8525.3425.59396,330
9/13/201225.2425.5825.0425.40366,186
9/12/201225.3325.4525.1725.42213,853
9/11/201225.1025.4725.0525.25343,933
9/10/201225.2725.4425.1225.12350,937
9/7/201225.1825.5725.1025.32457,487
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
8/8/201222.8824.1822.8824.091,059,524
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
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center