$28.53 +0.20 (%) Telephone And Data Systems Inc - NYSE

Aug. 28, 2015 | 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
9/4/201327.5427.8827.5027.79502,175
9/3/201328.0128.1827.2727.501,230,871
8/30/201328.3628.4327.5927.69758,869
8/29/201327.8828.6027.8828.361,052,470
8/28/201327.9128.2227.7427.99550,387
8/27/201328.0728.1727.7727.93529,128
8/26/201328.3028.9128.3028.38419,226
8/23/201328.3128.3127.9328.25502,224
8/22/201328.1628.5227.9628.30304,799
8/21/201328.3028.3227.8527.99394,544
8/20/201328.5528.6028.3128.38356,721
8/19/201328.1528.5827.9228.46492,198
8/16/201328.4928.5128.0828.13562,358
8/15/201328.8029.0328.3528.48594,215
8/14/201329.1129.3128.8329.09555,373
8/13/201329.2729.3628.9029.18582,234
8/12/201329.4229.6029.1829.26597,141
8/9/201328.9829.6328.8429.51646,518
8/8/201329.3429.5028.9729.04905,105
8/7/201329.0129.2428.7229.141,053,134
8/6/201328.5129.3928.5129.251,473,139
8/5/201326.8328.6526.8328.641,361,987
8/2/201327.0027.9126.3426.821,186,653
8/1/201326.7427.3926.7426.791,149,746
7/31/201326.4126.6826.1726.51707,101
7/30/201326.7426.7426.3326.37443,940
7/29/201326.7626.7826.3926.46613,245
7/26/201326.8526.9526.6726.80320,091
7/25/201326.9727.2126.7926.96464,323
7/24/201327.1827.4526.8826.99533,614
7/23/201327.4827.4827.1227.34608,898
7/22/201327.1727.7227.0727.37557,550
7/19/201327.0327.4026.8127.111,812,371
7/18/201326.5927.1326.5927.00650,899
7/17/201326.4926.6926.2626.59718,456
7/16/201325.9126.9025.9126.36874,852
7/15/201324.8526.0624.8525.901,836,509
7/12/201324.1124.3323.9024.18301,223
7/11/201323.9424.1323.6924.12557,067
7/10/201323.7623.9823.4623.65695,022
7/9/201324.1324.2323.7323.79484,275
7/8/201323.8924.2823.8123.94733,611
7/5/201323.7423.8023.2123.74332,638
7/3/201323.7823.7823.3823.53270,444
7/2/201323.8524.2223.6323.83533,951
7/1/201324.6525.3023.7723.81726,880
6/28/201323.0624.7423.0624.651,166,359
6/27/201322.6123.1522.5323.08505,930
6/26/201322.5522.6122.3422.46486,576
6/25/201322.0122.4121.7422.37618,198
6/24/201322.3422.3721.7121.85598,934
6/21/201322.5522.6622.2822.58676,754
6/20/201323.0123.0122.1522.50730,012
6/19/201323.5923.7423.1923.22494,345
6/18/201323.5223.7323.4923.66379,005
6/17/201323.8123.8123.3523.51445,221
6/14/201323.4723.7523.2523.64406,851
6/13/201322.9723.6322.9723.54462,006
6/12/201323.0823.1922.8722.94592,728
6/11/201322.9123.3222.7223.06603,576
6/10/201322.7823.0922.7722.94473,090
6/7/201322.7122.7622.3222.74369,844
6/6/201322.5822.7022.4222.60563,750
6/5/201322.9723.0622.5522.55477,147
6/4/201323.3123.5622.8323.08356,654
6/3/201323.3423.4022.9823.35365,012
5/31/201323.1823.4323.1323.25398,592
5/30/201323.2623.5623.1223.26661,871
5/29/201323.8723.9723.2223.25509,636
5/28/201324.2024.3223.9424.05460,478
5/24/201323.8223.9423.7423.94202,632
5/23/201324.0224.2023.8523.96628,354
5/22/201324.8124.8724.2424.30637,786
5/21/201323.8824.8623.8724.86838,044
5/20/201323.6824.0823.6823.84875,006
5/17/201323.1424.0022.9823.721,592,918
5/16/201322.7823.2022.7823.03613,221
5/15/201322.7822.9022.5222.78612,122
5/14/201322.7822.9622.6622.88497,175
5/13/201322.6222.7622.5922.72400,371
5/10/201322.6922.8422.4722.60909,944
5/9/201322.6522.9422.5422.62541,175
5/8/201322.8722.9122.7222.78701,726
5/7/201322.7022.9122.6622.85574,869
5/6/201322.7322.9622.4422.61482,841
5/3/201322.8322.8321.9422.711,053,642
5/2/201322.5422.7322.2822.67627,939
5/1/201322.4922.5622.2822.30497,007
4/30/201322.1722.4722.1122.44629,750
4/29/201321.9422.1421.8422.14512,647
4/26/201322.0322.0721.7321.89431,921
4/25/201321.8622.0821.7022.00450,495
4/24/201321.4421.8421.3321.73462,977
4/23/201321.4121.6221.2721.54610,827
4/22/201321.7621.7620.9621.34565,861
4/19/201321.5621.7321.3721.731,706,828
4/18/201321.3921.6121.2321.48600,541
4/17/201321.5921.7821.2121.32464,471
4/16/201321.2821.6521.1521.64517,960
4/15/201321.6521.7021.0721.13666,063
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!