Telephone And Data Systems Inc $25.28

down -0.64


30/7/2014 04:05 PM  |  NYSE : TDS  
Industries : Telecommunications / Wireless Communications
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TDS historical data

Date Open High Low Close Volume
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
12/14/201124.6824.9324.5424.613,667,714
12/13/201125.3725.5724.6424.78469,664
12/12/201125.3525.5024.8025.12639,612
12/9/201125.2925.7725.1425.68447,577
12/8/201126.0226.1624.9925.11727,230
12/7/201126.4026.5025.7526.20786,987
12/6/201126.8427.0626.5326.64579,938
12/5/201126.6827.2426.6026.88606,322
12/2/201126.4626.4826.0126.14588,424
12/1/201126.8627.0626.1726.21707,149
11/30/201126.7427.3326.5726.991,074,623
11/29/201124.2825.9024.2525.791,265,762
11/28/201124.2624.6023.8724.21517,692
11/25/201123.2724.0023.2223.33213,663
11/23/201124.6224.6223.3623.36445,930
11/22/201125.0925.0924.5824.94531,905
11/21/201125.0725.1924.6225.06414,617
11/18/201125.6325.7925.3725.51268,138
11/17/201125.3525.8025.0725.43515,524
11/16/201125.8125.8825.2125.30449,589
11/15/201125.3626.0925.1725.97556,304
11/14/201125.9526.0025.4225.65578,281
11/11/201125.7226.3425.6225.95572,045
11/10/201125.7725.8225.2925.39515,903
11/9/201124.8925.6324.6125.35752,436
11/8/201124.7825.4524.5225.38724,412
11/7/201123.4824.6423.2224.53557,662
11/4/201123.5224.2222.6523.29867,231
11/3/201123.8623.9923.4323.92415,313
11/2/201122.6023.5022.5223.47680,701
11/1/201122.5322.9522.0922.29570,468
10/31/201123.6623.6623.0923.18661,252
10/28/201124.5424.6623.9024.03336,494
10/27/201124.2024.8123.7824.54426,336
10/26/201123.0223.7822.6723.74821,625
10/25/201123.2523.3722.6122.67386,936
10/24/201122.5423.4522.5423.41619,863
10/21/201121.8922.5621.8122.54467,144
10/20/201122.2322.2321.1621.55773,510
10/19/201122.2322.5122.0722.17499,512
10/18/201121.8522.4721.5822.26584,220
10/17/201121.8521.9021.5521.78626,776
Trading Center