TELEPHONE AND DATA SYSTEMS $23.72

up +0.69


17/5/2013 05:17 PM  |  NYSE : TDS  |  Industries : Information / Wireless Telecommunications Carriers (except Satellite)
Type:

TDS historical data

Date Open High Low Close Volume
5/19/2011 33.29 33.42 32.95 32.95 4696
5/18/2011 32.95 33.49 32.80 33.17 4216
5/17/2011 34.22 34.24 32.70 32.85 8662
5/16/2011 34.50 34.72 34.33 34.33 2552
5/13/2011 35.15 35.23 34.45 34.59 2369
5/12/2011 34.54 35.30 34.51 35.10 2710
5/11/2011 35.52 35.59 34.53 34.69 3027
5/10/2011 34.94 35.84 34.76 35.70 4894
5/9/2011 33.81 35.05 33.70 34.84 3100
5/6/2011 33.56 34.15 33.32 33.78 3266
5/5/2011 32.99 33.51 32.97 33.14 2330
5/4/2011 33.36 33.53 32.88 33.18 1730
5/3/2011 33.35 33.59 33.20 33.37 1680
5/2/2011 33.56 33.69 33.29 33.36 2330
4/29/2011 33.73 33.84 33.44 33.56 2450
4/28/2011 33.53 33.73 33.42 33.70 2034
4/27/2011 33.23 33.65 33.16 33.64 2347
4/26/2011 32.90 33.28 32.84 33.21 2567
4/25/2011 32.95 33.02 32.69 32.88 1291
4/21/2011 32.84 33.09 32.58 33.00 1109
4/20/2011 32.89 32.92 32.57 32.74 2043
4/19/2011 32.29 32.47 32.23 32.47 3655
4/18/2011 32.65 32.75 31.85 32.22 3067
4/15/2011 32.95 33.12 32.95 33.06 2814
4/14/2011 33.03 33.14 32.84 32.95 2265
4/13/2011 33.11 33.30 32.99 33.27 1964
4/12/2011 33.08 33.22 32.87 32.90 2036
4/11/2011 33.21 33.52 33.13 33.22 2206
4/8/2011 34.02 34.08 33.19 33.21 2713
4/7/2011 33.99 34.08 33.78 33.92 1767
4/6/2011 34.11 34.31 33.81 33.99 2420
4/5/2011 34.00 34.31 33.75 34.05 2039
4/4/2011 34.22 34.40 33.97 34.09 2345
4/1/2011 33.79 34.36 33.63 34.22 3274
3/31/2011 33.10 33.87 33.10 33.70 4552
3/30/2011 32.95 33.25 32.95 33.17 2509
3/29/2011 32.90 33.08 32.56 32.81 2575
3/28/2011 32.39 33.25 32.34 32.97 3158
3/25/2011 32.41 32.60 32.11 32.28 2513
3/24/2011 32.42 32.49 31.93 32.38 2151
3/23/2011 32.05 32.37 31.89 32.22 2248
3/22/2011 32.12 32.35 31.80 32.15 2420
3/21/2011 32.22 32.50 32.03 32.17 2929
3/18/2011 31.75 31.96 31.59 31.79 4348
3/17/2011 31.64 31.79 31.22 31.37 2262
3/16/2011 31.44 31.78 31.09 31.18 3891
3/15/2011 31.17 31.87 31.05 31.54 2372
3/14/2011 32.11 32.34 31.76 32.00 2429
3/11/2011 32.61 32.61 31.94 32.33 1826
3/10/2011 32.68 32.77 32.27 32.34 2857
3/9/2011 33.04 33.23 32.86 33.12 2121
3/8/2011 32.68 33.29 32.34 33.02 4096
3/7/2011 32.74 33.11 32.27 32.56 3089
3/4/2011 33.54 33.69 32.43 32.64 3169
3/3/2011 32.92 34.03 32.84 33.64 3880
3/2/2011 32.70 33.03 32.36 32.62 3053
3/1/2011 33.70 33.72 32.43 32.61 7398
2/28/2011 33.74 34.12 33.65 33.65 11835
2/25/2011 33.16 33.75 33.04 33.58 3386
2/24/2011 32.16 33.18 32.06 32.94 4637
2/23/2011 33.74 33.83 32.57 32.65 5824
2/22/2011 33.97 34.24 33.62 33.69 2439
2/18/2011 34.22 34.39 33.94 34.29 2979
2/17/2011 34.92 35.02 34.09 34.13 3623
2/16/2011 35.16 35.22 34.83 34.96 2454
2/15/2011 35.26 35.26 34.93 35.03 2632
2/14/2011 35.53 35.59 35.22 35.32 1688
2/11/2011 35.35 35.69 35.35 35.50 2135
2/10/2011 35.58 35.91 35.46 35.58 1531
2/9/2011 35.86 35.87 35.46 35.57 2796
2/8/2011 35.90 35.99 35.56 35.90 2901
2/7/2011 35.91 36.10 35.49 35.86 2584
2/4/2011 35.54 35.90 35.31 35.90 2039
2/3/2011 35.55 35.67 35.12 35.59 2247
2/2/2011 35.98 36.07 35.66 35.68 950
2/1/2011 36.06 36.35 35.99 36.04 1836
1/31/2011 35.91 36.34 35.71 35.75 3879
1/28/2011 36.05 36.07 35.49 35.82 3596
1/27/2011 36.13 36.13 35.85 36.00 1219
1/26/2011 36.25 36.25 35.84 36.10 1645
1/25/2011 36.05 36.12 35.72 36.09 1561
1/24/2011 35.86 36.18 35.72 36.13 1094
1/21/2011 36.21 36.30 35.71 35.78 1465
1/20/2011 35.89 36.13 35.62 35.95 1686
1/19/2011 36.44 36.51 35.77 35.98 1775
1/18/2011 36.30 36.56 35.93 36.52 4247
1/14/2011 36.08 36.57 36.08 36.33 1648
1/13/2011 36.35 36.45 35.99 36.14 1888
1/12/2011 36.77 36.82 36.06 36.28 1841
1/11/2011 36.59 36.69 36.17 36.45 1540
1/10/2011 35.82 36.48 35.59 36.38 3127
1/7/2011 36.24 36.48 35.48 35.94 1906
1/6/2011 36.82 36.94 35.92 36.12 2782
1/5/2011 37.04 37.08 36.77 36.84 2412
1/4/2011 37.15 37.42 36.74 37.10 2304
1/3/2011 36.89 37.31 36.70 36.95 2650
12/31/2010 36.86 36.99 36.55 36.55 1798
12/30/2010 36.92 37.04 36.74 36.82 808
12/29/2010 37.12 37.12 36.84 36.87 916
12/28/2010 37.19 37.22 36.92 37.00 953
Marketplace
Trading Center