$24.80 0.00 (%) Telephone And Data Systems Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TDS historical data

Date Open High Low Close Volume
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
6/23/201130.5031.2030.1631.14674,652
6/22/201130.6531.0830.5830.85311,707
6/21/201130.7230.9530.6730.81261,778
6/20/201130.1530.6930.1230.60258,097
6/17/201130.2630.4130.1230.27705,913
6/16/201130.0230.1929.7930.01341,316
6/15/201130.3030.3029.8429.97335,523
6/14/201130.8130.8930.5930.61279,297
6/13/201130.2530.5930.1330.53451,141
6/10/201130.2330.5730.2130.23527,281
6/9/201130.7330.7830.2230.43665,056
6/8/201130.8931.0530.5930.62529,778
6/7/201131.3931.4731.0331.06373,518
6/6/201131.5231.6431.1331.29350,031
6/3/201132.1332.2031.5231.54343,433
6/2/201132.6532.8032.4032.63432,665
6/1/201132.5632.8632.4532.56679,102
5/31/201132.7332.8032.2932.702,379,552
5/27/201132.2832.6832.1432.45566,372
5/26/201131.4532.2731.4532.15544,375
5/25/201131.3031.7531.0831.57734,673
5/24/201132.1732.1731.4531.45824,762
5/23/201132.1532.2131.8732.01396,335
5/20/201132.9133.0032.2832.60692,215
5/19/201133.2933.4232.9532.95470,390
5/18/201132.9533.4932.8033.17422,983
5/17/201134.2234.2432.7032.85831,462
5/16/201134.5034.7234.3334.33255,257
5/13/201135.1535.2334.4534.59237,357
5/12/201134.5435.3034.5135.10270,813
5/11/201135.5235.5934.5334.69303,064
5/10/201134.9435.8434.7635.70490,732
5/9/201133.8135.0533.7034.84309,990
5/6/201133.5634.1533.3233.78326,624
5/5/201132.9933.5132.9733.14232,968
5/4/201133.3633.5332.8833.18173,522
5/3/201133.3533.5933.2033.37168,431
5/2/201133.5633.6933.2933.36233,215
4/29/201133.7333.8433.4433.56245,289
4/28/201133.5333.7333.4233.70203,382
4/27/201133.2333.6533.1633.64234,890
4/26/201132.9033.2832.8433.21256,607
4/25/201132.9533.0232.6932.88129,010
4/21/201132.8433.0932.5833.00111,032
4/20/201132.8932.9232.5732.74204,357
4/19/201132.2932.4732.2332.47365,596
4/18/201132.6532.7531.8532.22306,680
4/15/201132.9533.1232.9533.06281,374
4/14/201133.0333.1432.8432.95226,795
4/13/201133.1133.3032.9933.27196,520
4/12/201133.0833.2232.8732.90203,651
4/11/201133.2133.5233.1333.22220,536
4/8/201134.0234.0833.1933.21272,057
4/7/201133.9934.0833.7833.92177,037
4/6/201134.1134.3133.8133.99241,955
4/5/201134.0034.3133.7534.05203,890
4/4/201134.2234.4033.9734.09234,622
4/1/201133.7934.3633.6334.22327,303
3/31/201133.1033.8733.1033.70455,174
3/30/201132.9533.2532.9533.17251,431
Trading Center