$23.85 -0.12 (%) Telephone And Data Systems Inc - NYSE

Sep. 30, 2014 | 09:57 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TDS historical data

Date Open High Low Close Volume
5/9/201222.5022.6322.2222.37690,103
5/8/201223.1423.3922.6122.79719,913
5/7/201222.6923.4722.5023.35691,652
5/4/201224.2124.3422.7522.83803,520
5/3/201224.3224.7524.1624.44778,538
5/2/201224.2424.5924.1524.27486,461
5/1/201224.3524.7724.1924.36477,633
4/30/201224.0824.4023.9524.29789,979
4/27/201224.6024.6824.0024.07731,532
4/26/201224.2324.6024.0324.60753,139
4/25/201224.1924.3523.9924.33747,622
4/24/201223.2123.9223.2023.87654,962
4/23/201223.1823.3322.8323.15419,363
4/20/201223.2923.5623.2423.44395,223
4/19/201223.1423.6922.9123.14602,669
4/18/201223.5723.7423.0423.11505,693
4/17/201223.7524.1423.6523.73700,407
4/16/201223.3823.6423.1323.55684,750
4/13/201223.0523.4222.9923.20729,635
4/12/201222.8323.3722.8323.06554,764
4/11/201222.5922.9122.4622.78534,479
4/10/201222.8423.1022.2622.36544,195
4/9/201222.7322.9122.5622.86559,259
4/5/201223.0623.2222.9323.05509,361
4/4/201223.1023.3822.8923.09590,420
4/3/201223.0123.3722.9823.31734,900
4/2/201223.1223.4322.8922.99721,097
3/30/201223.3923.3922.9823.15566,430
3/29/201222.9223.3222.7923.22368,435
3/28/201223.2723.4122.9123.05418,568
3/27/201223.5323.6723.2923.29420,648
3/26/201223.8023.9223.2923.50475,265
3/23/201223.7523.7623.3723.62376,837
3/22/201223.6023.9123.4223.66425,564
3/21/201223.6523.9023.4123.77381,354
3/20/201223.8423.8723.4123.55706,679
3/19/201224.3524.5523.9524.01458,142
3/16/201224.3924.4724.0824.32609,796
3/15/201224.2024.6224.0324.56503,193
3/14/201224.6424.8824.0924.17449,916
3/13/201224.6524.7924.4224.78621,051
3/12/201224.5724.7224.3624.49342,091
3/9/201224.2424.8624.1424.57434,968
3/8/201224.8224.9324.1424.18709,837
3/7/201224.5724.8024.2524.60346,647
3/6/201224.8124.8724.1124.43669,668
3/5/201224.7225.2224.4225.13542,240
3/2/201225.1825.6124.8224.82691,065
3/1/201225.3625.6124.9125.16886,499
2/29/201226.7026.7025.2625.271,238,038
2/28/201226.9727.1726.5926.61671,918
2/27/201226.9327.4026.6127.02652,209
2/24/201228.0328.6127.1127.30925,248
2/23/201228.5828.8028.2128.61630,098
2/22/201228.6229.1428.0528.62523,866
2/21/201228.8728.9928.4528.58300,038
2/17/201228.7328.9128.6028.88354,315
2/16/201227.6928.7227.5628.66626,615
2/15/201227.7027.9027.4527.73566,659
2/14/201227.3227.5827.2227.58548,327
2/13/201227.1527.4326.8627.37363,252
2/10/201226.5126.9626.4326.90380,159
2/9/201226.7726.9126.2826.73375,488
2/8/201226.7726.9426.5026.64372,840
2/7/201226.6826.8726.5426.69251,143
2/6/201226.8527.0226.3326.72396,497
2/3/201226.9527.1226.6526.97441,899
2/2/201226.6826.9726.5326.64488,422
2/1/201226.5826.7126.2926.65702,584
1/31/201226.5626.5625.6726.30885,668
1/30/201226.5926.6426.2726.36593,607
1/27/201226.9127.3126.7526.90608,004
1/26/201228.3228.3226.8227.12674,532
1/25/201227.5328.4827.0328.26601,938
1/24/201228.5029.3228.3929.301,671,453
1/23/201228.6329.1328.5628.69272,810
1/20/201228.3728.8128.3628.57223,811
1/19/201228.3628.6428.2528.41289,444
1/18/201227.9928.3127.8328.22287,263
1/17/201228.2028.3727.5927.98409,994
1/13/201227.7128.0027.4427.91337,436
1/12/201227.5528.0927.2228.00328,108
1/11/201227.0527.5926.9627.52317,844
1/10/201226.4827.1826.4427.08379,023
1/9/201226.4226.4225.9326.10648,188
1/6/201226.3226.8326.1826.29373,376
1/5/201226.1326.4125.6626.27645,313
1/4/201226.2026.2925.7826.19415,109
1/3/201226.4826.9226.1826.21356,342
12/30/201125.8226.0425.5225.89274,314
12/29/201125.8825.9425.6325.89273,836
12/28/201125.7225.7625.2525.74459,622
12/27/201125.5026.0025.4925.84332,240
12/23/201125.5125.8425.3025.67200,734
12/22/201125.3625.7525.2625.47340,157
12/21/201125.0225.3624.8225.31354,281
12/20/201124.8925.4324.8425.19425,307
12/19/201124.8825.3224.2024.32603,023
12/16/201125.2325.4524.4424.821,062,757
12/15/201124.8625.2924.7625.06479,432
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center