$24.08 +0.02 (%) Telephone And Data Systems Inc - NYSE

Oct. 21, 2014 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TDS historical data

Date Open High Low Close Volume
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
8/1/201224.3724.4424.0124.05588,309
7/31/201223.8824.2723.8324.23654,795
7/30/201223.8424.0323.7023.99472,500
7/27/201223.6123.9423.3623.86418,787
7/26/201223.0523.4622.8323.40496,969
7/25/201222.6922.7522.4322.61708,505
7/24/201223.2123.2222.4522.58494,205
7/23/201223.0123.2722.4423.10490,419
7/20/201223.2423.6422.7523.464,428,257
7/19/201223.5523.5623.2623.37853,731
7/18/201223.3723.6823.2323.56844,544
7/17/201222.6323.5522.6323.391,356,977
7/16/201222.6722.7822.2322.56851,656
7/13/201222.2622.8922.2622.58905,041
7/12/201221.9722.3421.6422.11887,538
7/11/201221.9322.3621.8722.111,020,216
7/10/201222.0522.2321.8021.86936,023
7/9/201221.7222.0321.6221.871,004,026
7/6/201221.5821.8321.4421.70680,164
7/5/201222.0222.1121.6821.751,169,982
7/3/201222.1622.4221.9622.10540,006
7/2/201221.3822.3821.3022.171,556,309
6/29/201221.2521.4821.0621.29994,346
6/28/201220.6121.0120.6020.79768,758
6/27/201220.6121.1520.5320.75691,492
6/26/201220.4720.8620.3420.48721,058
6/25/201220.4120.5320.3020.37277,723
6/22/201220.7620.8420.5520.61749,346
6/21/201221.1621.2020.6020.61425,534
6/20/201221.6121.6121.0021.09503,187
6/19/201221.4121.9021.2421.65830,234
6/18/201221.1321.4421.0121.30537,686
6/15/201221.0921.3220.9821.31741,833
6/14/201220.8621.1720.6821.08368,838
6/13/201220.6121.0820.5420.87395,510
6/12/201220.4620.8020.3120.76343,744
6/11/201220.6220.6520.3420.37449,128
6/8/201220.2920.5320.0720.40507,182
6/7/201220.6021.1320.4120.43623,373
6/6/201219.7420.6319.6920.57650,870
6/5/201219.3219.7519.2019.70685,150
6/4/201219.5219.6019.2119.42505,995
6/1/201219.5519.6519.4419.45394,561
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center