Telephone And Data Systems Inc $25.72

down -0.30


28/8/2014 04:01 PM  |  : TDS  
Industries :
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TDS historical data

Date Open High Low Close Volume
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
10/14/201122.1522.3021.7222.02522,979
10/13/201121.4421.9521.2221.86656,216
10/12/201121.2321.8721.2321.55998,313
10/11/201120.9621.3220.8521.04587,226
10/10/201121.2621.4120.8921.20477,548
10/7/201121.6821.6820.6120.77665,219
10/6/201121.2721.8021.2121.461,233,369
10/5/201121.0021.4720.7621.28875,288
10/4/201119.6821.0019.3321.00970,547
10/3/201121.1921.6019.8019.88753,220
9/30/201121.6721.7621.2421.25497,953
9/29/201121.7722.1521.5822.10747,156
9/28/201121.9822.2121.2421.30703,270
9/27/201121.9922.7221.6421.821,430,036
9/26/201121.5421.6621.0621.54792,624
9/23/201121.0421.8420.8421.27958,290
9/22/201121.1721.3520.5421.26864,607
9/21/201122.9523.0321.8721.89353,030
9/20/201123.4723.7722.9122.92521,220
9/19/201122.9223.4522.5523.29483,276
9/16/201124.1524.2823.2823.40762,946
9/15/201124.0624.2223.8124.01760,464
9/14/201123.4924.1523.0823.77767,769
9/13/201123.5523.8323.1523.37630,763
9/12/201122.8423.4222.7223.41686,621
9/9/201124.2824.4123.0023.25945,217
9/8/201124.7225.0624.4324.571,539,997
9/7/201124.4025.0124.2724.82982,671
9/6/201123.5424.0423.3223.86413,211
9/2/201124.4824.8824.1724.36385,347
9/1/201125.7725.8324.9725.04653,072
8/31/201125.3625.7225.2825.63477,344
8/30/201124.9025.3524.7025.18412,930
8/29/201124.5025.0824.5025.08505,827
8/26/201123.8124.4623.3324.26422,122
8/25/201124.5524.6223.8723.99671,465
8/24/201123.7924.4823.7024.46927,300
8/23/201122.7623.8422.5323.84602,363
8/22/201123.3223.4522.4022.59492,504
8/19/201122.4723.4022.4622.67411,672
8/18/201123.2323.4522.6822.91406,748
8/17/201123.7323.9923.5523.92477,721
8/16/201123.5123.7723.3323.58639,332
8/15/201122.9823.8122.9523.791,241,157
8/12/201122.8823.0222.3222.65503,296
8/11/201121.7623.1221.5822.64797,651
8/10/201122.2222.5821.5921.621,130,532
8/9/201121.7522.7620.3022.711,594,189
8/8/201124.7825.1821.3521.351,460,439
8/5/201126.1826.2124.7725.47498,604
8/4/201127.1127.2925.7425.85533,816
8/3/201127.0927.5426.4027.51454,551
8/2/201127.9828.0126.9927.02356,429
8/1/201128.6228.6227.9228.22314,452
7/29/201128.4628.4628.1228.36513,150
7/28/201129.1929.4228.5828.72315,286
7/27/201129.8929.9529.1529.19250,997
7/26/201130.0930.4029.9930.06243,444
7/25/201129.9630.3129.7630.05233,910
7/22/201130.3130.3229.9830.18146,944
7/21/201129.9630.4329.8930.30302,724
7/20/201129.8930.0129.6129.80280,164
7/19/201129.8629.9829.6229.82406,518
7/18/201130.3530.4429.6129.67485,222
7/15/201130.4830.5530.2630.37236,364
7/14/201131.2031.2430.2830.32336,922
7/13/201131.3131.4831.0731.07258,869
7/12/201130.8231.3630.7931.12251,690
7/11/201131.4631.5030.8030.91266,967
7/8/201131.5231.8631.4031.85334,394
7/7/201131.8331.8431.5131.82157,157
7/6/201131.5631.6731.2231.55316,801
7/5/201131.9232.0031.3231.57288,350
7/1/201131.5531.8731.0031.85401,307
6/30/201131.5531.6631.0831.08423,974
6/29/201131.5231.6531.2831.49212,592
6/28/201131.0031.4530.8731.39307,210
6/27/201130.6931.0530.5030.89229,995
6/24/201131.1631.1830.6330.75544,453
Trading Center