TELEPHONE AND DATA SYSTEMS $23.66

up +0.15


18/6/2013 04:18 PM  |  NYSE : TDS  |  Industries : Information / Wireless Telecommunications Carriers (except Satellite)
Type:

TDS historical data

Date Open High Low Close Volume
9/2/2010 30.17 30.23 29.85 30.23 2180
9/1/2010 29.33 30.14 29.28 30.02 3379
8/31/2010 30.33 30.43 28.84 28.89 6568
8/30/2010 30.60 30.93 30.25 30.43 3331
8/27/2010 30.61 30.83 29.84 30.77 1584
8/26/2010 30.44 30.61 30.19 30.24 1878
8/25/2010 29.96 30.45 29.72 30.35 2423
8/24/2010 30.51 30.55 30.13 30.14 2020
8/23/2010 31.49 31.49 30.79 30.81 2368
8/20/2010 31.19 31.38 30.91 31.24 1314
8/19/2010 31.82 31.94 31.15 31.37 1696
8/18/2010 31.85 32.34 31.46 32.12 1813
8/17/2010 31.81 31.93 31.55 31.79 2117
8/16/2010 30.85 31.44 30.81 31.43 2037
8/13/2010 31.20 31.40 31.06 31.08 1678
8/12/2010 30.55 31.53 30.51 31.38 2850
8/11/2010 31.75 31.82 30.92 31.25 2439
8/10/2010 32.67 32.68 31.61 32.25 3014
8/9/2010 33.14 33.18 32.29 32.96 2834
8/6/2010 34.49 34.49 32.75 33.15 2366
8/5/2010 34.08 34.91 33.72 34.74 1735
8/4/2010 34.38 34.58 34.18 34.38 1727
8/3/2010 34.90 34.90 34.13 34.17 1552
8/2/2010 34.74 34.96 34.43 34.94 2105
7/30/2010 33.67 34.38 33.48 34.13 1797
7/29/2010 34.20 34.31 33.53 34.04 1986
7/28/2010 34.18 34.33 33.88 33.91 1520
7/27/2010 34.48 34.48 33.84 34.13 3258
7/26/2010 33.83 34.33 33.73 34.26 1818
7/23/2010 33.12 33.81 32.85 33.72 2179
7/22/2010 32.35 33.30 32.29 33.25 2655
7/21/2010 31.65 32.41 31.50 31.84 3693
7/20/2010 30.49 31.49 30.42 31.44 2508
7/19/2010 30.90 30.96 30.53 30.79 1280
7/16/2010 31.88 31.90 30.78 30.82 1476
7/15/2010 32.12 32.22 31.64 32.08 1416
7/14/2010 32.09 32.18 31.87 32.11 1831
7/13/2010 31.70 32.30 31.66 32.22 2074
7/12/2010 31.23 31.71 31.15 31.32 2536
7/9/2010 31.52 31.71 31.33 31.43 1464
7/8/2010 31.14 31.46 30.99 31.46 2297
7/7/2010 30.02 30.96 30.02 30.87 6582
7/6/2010 30.54 30.86 29.67 29.84 4504
7/2/2010 30.45 30.47 29.99 30.25 1828
7/1/2010 30.32 30.45 30.01 30.29 3869
6/30/2010 30.23 31.06 30.11 30.39 4520
6/29/2010 31.13 31.23 30.19 30.36 3860
6/28/2010 31.67 31.76 31.36 31.63 2123
6/25/2010 31.31 31.86 31.12 31.49 6659
6/24/2010 31.93 32.20 31.22 31.26 3415
6/23/2010 31.70 32.49 31.60 32.11 3800
6/22/2010 31.94 32.44 31.76 31.79 2506
6/21/2010 32.58 32.58 31.74 31.87 3020
6/18/2010 32.65 32.67 32.00 32.18 7614
6/17/2010 32.82 32.91 32.33 32.62 2486
6/16/2010 32.74 32.91 32.21 32.71 3522
6/15/2010 32.42 32.90 32.26 32.83 5049
6/14/2010 32.66 32.87 32.08 32.19 2638
6/11/2010 31.92 32.60 31.92 32.49 2180
6/10/2010 31.70 32.33 31.69 32.30 1411
6/9/2010 30.91 31.92 30.91 31.15 2515
6/8/2010 31.22 31.25 30.53 30.87 3689
6/7/2010 31.84 31.84 31.06 31.12 1633
6/4/2010 31.83 32.35 31.54 31.71 2903
6/3/2010 32.57 33.08 32.39 32.49 2635
6/2/2010 32.20 32.78 31.92 32.78 2436
6/1/2010 32.75 33.11 31.92 31.95 2462
5/28/2010 32.43 33.43 32.36 32.88 3500
5/27/2010 31.84 32.59 31.70 32.59 2704
5/26/2010 30.96 31.65 30.46 31.25 5549
5/25/2010 30.68 30.82 30.26 30.77 3083
5/24/2010 31.32 31.88 31.27 31.38 1594
5/21/2010 30.77 31.79 30.62 31.59 3065
5/20/2010 32.64 32.64 31.25 31.25 3541
5/19/2010 33.17 33.46 32.82 33.37 2482
5/18/2010 34.00 34.25 33.26 33.31 1427
5/17/2010 33.55 33.72 32.64 33.58 2064
5/14/2010 33.86 33.96 33.15 33.24 1536
5/13/2010 34.08 34.23 33.88 34.03 1183
5/12/2010 33.00 34.20 33.00 34.15 2280
5/11/2010 32.63 33.31 32.44 32.83 2410
5/10/2010 31.96 32.83 31.67 32.83 2611
5/7/2010 32.05 32.44 31.17 31.35 6183
5/6/2010 33.80 33.91 31.64 32.25 4889
5/5/2010 34.01 34.24 33.69 34.10 2121
5/4/2010 35.19 35.19 34.05 34.12 2179
5/3/2010 34.90 35.48 34.70 35.47 1835
4/30/2010 35.42 35.74 34.65 34.66 3647
4/29/2010 35.34 35.47 35.12 35.33 1794
4/28/2010 34.90 35.20 34.51 35.12 2132
4/27/2010 34.91 35.49 34.63 34.86 2824
4/26/2010 35.56 35.56 35.07 35.10 1802
4/23/2010 35.54 35.57 35.24 35.50 1597
4/22/2010 34.80 35.53 34.80 35.42 3110
4/21/2010 34.96 35.25 34.89 35.08 2867
4/20/2010 34.63 34.94 34.44 34.85 1973
4/19/2010 34.15 34.62 34.03 34.53 2323
4/16/2010 34.85 35.02 34.09 34.13 1931
4/15/2010 34.87 35.11 34.74 35.01 1295
4/14/2010 34.59 35.07 34.50 35.02 2337
Marketplace
Trading Center