TELEPHONE AND DATA SYSTEMS $23.94

down -0.02


24/5/2013 04:24 PM  |  NYSE : TDS  |  Industries : Information / Wireless Telecommunications Carriers (except Satellite)
Type:

TDS historical data

Date Open High Low Close Volume
10/19/2011 22.23 22.51 22.07 22.17 4996
10/18/2011 21.85 22.47 21.58 22.26 5843
10/17/2011 21.85 21.90 21.55 21.78 6268
10/14/2011 22.15 22.30 21.72 22.02 5230
10/13/2011 21.44 21.95 21.22 21.86 6563
10/12/2011 21.23 21.87 21.23 21.55 9984
10/11/2011 20.96 21.32 20.85 21.04 5873
10/10/2011 21.26 21.41 20.89 21.20 4776
10/7/2011 21.68 21.68 20.61 20.77 6653
10/6/2011 21.27 21.80 21.21 21.46 12334
10/5/2011 21.00 21.47 20.76 21.28 8753
10/4/2011 19.68 21.00 19.33 21.00 9703
10/3/2011 21.19 21.60 19.80 19.88 7533
9/30/2011 21.67 21.76 21.24 21.25 4980
9/29/2011 21.77 22.15 21.58 22.10 7472
9/28/2011 21.98 22.21 21.24 21.30 7033
9/27/2011 21.99 22.72 21.64 21.82 14301
9/26/2011 21.54 21.66 21.06 21.54 7927
9/23/2011 21.04 21.84 20.84 21.27 9583
9/22/2011 21.17 21.35 20.54 21.26 8647
9/21/2011 22.95 23.03 21.87 21.89 3531
9/20/2011 23.47 23.77 22.91 22.92 5213
9/19/2011 22.92 23.45 22.55 23.29 4833
9/16/2011 24.15 24.28 23.28 23.40 7630
9/15/2011 24.06 24.22 23.81 24.01 7605
9/14/2011 23.49 24.15 23.08 23.77 7678
9/13/2011 23.55 23.83 23.15 23.37 6308
9/12/2011 22.84 23.42 22.72 23.41 6867
9/9/2011 24.28 24.41 23.00 23.25 9453
9/8/2011 24.72 25.06 24.43 24.57 15400
9/7/2011 24.40 25.01 24.27 24.82 9827
9/6/2011 23.54 24.04 23.32 23.86 4133
9/2/2011 24.48 24.88 24.17 24.36 3854
9/1/2011 25.77 25.83 24.97 25.04 6531
8/31/2011 25.36 25.72 25.28 25.63 4774
8/30/2011 24.90 25.35 24.70 25.18 4130
8/29/2011 24.50 25.08 24.50 25.08 5059
8/26/2011 23.81 24.46 23.33 24.26 4221
8/25/2011 24.55 24.62 23.87 23.99 6715
8/24/2011 23.79 24.48 23.70 24.46 9273
8/23/2011 22.76 23.84 22.53 23.84 6024
8/22/2011 23.32 23.45 22.40 22.59 4926
8/19/2011 22.47 23.40 22.46 22.67 4117
8/18/2011 23.16 23.45 22.68 22.91 4068
8/17/2011 23.73 23.99 23.55 23.92 4778
8/16/2011 23.51 23.77 23.33 23.58 6394
8/15/2011 22.98 23.81 22.95 23.79 12412
8/12/2011 22.88 23.02 22.32 22.65 5033
8/11/2011 21.76 23.12 21.58 22.64 7977
8/10/2011 22.22 22.58 21.59 21.62 11306
8/9/2011 21.75 22.76 20.30 22.71 15942
8/8/2011 24.78 25.18 21.35 21.35 14605
8/5/2011 26.18 26.21 24.77 25.47 4987
8/4/2011 27.11 27.29 25.74 25.85 5339
8/3/2011 27.09 27.54 26.40 27.51 4546
8/2/2011 27.98 28.01 26.99 27.02 3565
8/1/2011 28.62 28.62 27.92 28.22 3145
7/29/2011 28.46 28.46 28.12 28.36 5132
7/28/2011 29.19 29.42 28.58 28.72 3153
7/27/2011 29.89 29.95 29.15 29.19 2499
7/26/2011 30.09 30.40 29.99 30.06 2435
7/25/2011 29.96 30.31 29.76 30.05 2340
7/22/2011 30.31 30.32 29.98 30.18 1470
7/21/2011 29.96 30.43 29.89 30.30 3028
7/20/2011 29.89 30.01 29.61 29.80 2802
7/19/2011 29.86 29.98 29.62 29.82 4066
7/18/2011 30.35 30.44 29.61 29.67 4853
7/15/2011 30.48 30.55 30.26 30.37 2364
7/14/2011 31.20 31.24 30.28 30.32 3370
7/13/2011 31.31 31.48 31.07 31.07 2589
7/12/2011 30.82 31.36 30.79 31.12 2517
7/11/2011 31.46 31.50 30.80 30.91 2670
7/8/2011 31.52 31.86 31.40 31.85 3344
7/7/2011 31.83 31.84 31.51 31.82 1572
7/6/2011 31.56 31.67 31.22 31.55 3168
7/5/2011 31.92 32.00 31.32 31.57 2884
7/1/2011 31.15 31.87 30.87 31.85 4014
6/30/2011 31.55 31.66 31.08 31.08 4240
6/29/2011 31.52 31.65 31.28 31.49 2126
6/28/2011 31.00 31.45 30.87 31.39 3073
6/27/2011 30.69 31.05 30.50 30.89 2300
6/24/2011 31.16 31.18 30.63 30.75 5445
6/23/2011 30.50 31.20 30.16 31.14 6747
6/22/2011 30.65 31.08 30.58 30.85 3117
6/21/2011 30.72 30.95 30.67 30.81 2618
6/20/2011 30.15 30.69 30.12 30.60 2581
6/17/2011 30.26 30.41 30.12 30.27 7060
6/16/2011 30.02 30.19 29.79 30.01 3414
6/15/2011 30.30 30.30 29.84 29.97 3356
6/14/2011 30.81 30.89 30.59 30.61 2793
6/10/2011 30.23 30.57 30.21 30.23 5273
6/9/2011 30.73 30.78 30.22 30.43 6651
6/8/2011 30.89 31.05 30.59 30.62 5298
6/7/2011 31.39 31.47 31.03 31.06 3736
6/6/2011 31.52 31.64 31.13 31.29 3501
6/3/2011 32.13 32.20 31.52 31.54 3435
6/2/2011 32.65 32.80 32.40 32.63 4327
6/1/2011 32.56 32.86 32.45 32.56 6792
5/31/2011 32.73 32.80 32.29 32.70 23796
5/27/2011 32.28 32.68 32.14 32.45 5664
Marketplace
Trading Center