TELEPHONE AND DATA SYSTEMS $23.22

down -0.44


19/6/2013 04:19 PM  |  NYSE : TDS  |  Industries : Information / Wireless Telecommunications Carriers (except Satellite)
Type:

TDS historical data

Date Open High Low Close Volume
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
12/27/2010 37.09 37.27 36.77 37.15 1077
12/23/2010 37.70 37.75 37.19 37.22 1127
12/22/2010 37.47 37.91 37.36 37.72 2450
12/21/2010 37.17 37.52 36.99 37.43 3004
12/20/2010 36.83 37.03 36.52 37.01 3745
12/17/2010 36.71 37.06 36.52 36.73 5509
12/16/2010 36.19 36.96 36.03 36.89 2591
12/15/2010 36.08 36.64 36.02 36.12 2677
12/14/2010 36.10 36.43 36.02 36.21 1528
12/13/2010 36.49 36.49 35.79 35.97 3339
12/10/2010 36.13 36.36 35.90 36.34 1471
12/9/2010 36.32 36.36 35.90 36.17 1635
12/8/2010 36.27 36.45 35.90 36.04 2209
12/7/2010 36.39 36.39 36.01 36.18 3074
12/6/2010 36.20 36.27 35.93 36.07 1737
12/3/2010 36.29 36.38 36.09 36.21 1779
12/2/2010 36.55 36.60 36.21 36.41 2008
12/1/2010 36.29 36.81 36.05 36.57 2297
11/30/2010 35.60 35.82 35.40 35.68 3043
11/29/2010 36.16 36.17 35.47 35.96 1683
11/26/2010 36.29 36.56 36.29 36.36 505
11/24/2010 35.82 36.79 35.82 36.63 1748
11/23/2010 35.89 35.89 35.36 35.69 1567
11/22/2010 36.00 36.29 35.66 36.21 1581
11/19/2010 36.27 36.27 35.81 36.14 1477
11/18/2010 35.66 36.55 35.66 36.41 3500
11/17/2010 35.20 35.30 34.80 35.27 2720
11/16/2010 35.24 35.37 34.70 35.12 3572
11/15/2010 35.60 35.77 35.42 35.44 1746
11/12/2010 35.53 35.63 35.03 35.38 2270
11/11/2010 35.83 35.95 35.59 35.79 2628
11/10/2010 35.79 36.15 35.41 36.11 2553
11/9/2010 36.15 36.15 35.66 35.81 1995
11/8/2010 36.14 36.24 35.92 36.02 1790
11/5/2010 36.01 36.27 35.61 36.25 2196
11/4/2010 36.31 36.31 35.66 35.83 3263
11/3/2010 35.47 35.96 35.31 35.93 5074
11/2/2010 35.15 35.41 34.92 35.40 2471
11/1/2010 35.00 35.17 34.60 34.86 4028
10/29/2010 34.74 34.94 34.48 34.83 2190
10/28/2010 34.38 34.81 34.26 34.81 3536
10/27/2010 34.12 34.25 33.58 34.14 3262
10/26/2010 34.39 34.64 34.15 34.35 3653
10/25/2010 34.38 34.62 34.19 34.50 2416
10/22/2010 33.98 34.20 33.96 34.12 1798
10/21/2010 34.30 34.36 33.63 33.95 2198
10/20/2010 33.63 34.29 33.63 34.19 1987
10/19/2010 33.36 33.82 33.22 33.49 3557
10/18/2010 33.57 33.82 33.31 33.81 3126
10/15/2010 33.88 33.97 33.11 33.50 3920
10/14/2010 33.79 33.81 33.38 33.68 3522
10/13/2010 33.75 34.09 33.56 33.92 3893
10/12/2010 33.32 33.65 32.90 33.56 2519
10/11/2010 33.15 33.51 33.10 33.28 1400
10/8/2010 33.06 33.14 32.67 33.08 2044
10/7/2010 33.60 33.60 32.95 32.95 3033
10/6/2010 33.44 33.49 33.16 33.38 2407
10/5/2010 33.42 33.47 33.09 33.44 3041
10/4/2010 33.19 33.62 32.60 32.97 2437
10/1/2010 33.05 33.51 33.05 33.19 3556
9/30/2010 33.10 33.65 32.69 32.80 4092
9/29/2010 33.07 33.12 32.65 32.78 3120
9/28/2010 33.11 33.23 32.44 33.17 2390
9/27/2010 32.65 33.02 32.50 32.96 2159
9/24/2010 32.45 32.80 32.35 32.75 1320
9/23/2010 31.88 32.23 31.70 31.95 1811
9/22/2010 32.15 32.52 31.98 32.13 2099
9/21/2010 32.50 32.62 32.20 32.31 2953
9/20/2010 31.57 32.49 31.50 32.43 2520
9/17/2010 31.38 31.63 31.07 31.49 2931
9/16/2010 31.36 31.45 30.95 31.09 1607
9/15/2010 31.20 31.54 30.88 31.40 2363
9/14/2010 31.26 31.47 31.10 31.21 1971
9/13/2010 31.52 31.67 31.29 31.35 2045
9/10/2010 31.29 31.41 31.11 31.14 2261
9/9/2010 31.32 31.68 31.10 31.13 2869
9/8/2010 30.45 31.14 30.45 30.87 3372
9/7/2010 30.80 30.93 30.37 30.46 2793
Marketplace
Trading Center