Telephone And Data Systems Inc $26.34

up +0.62


29/8/2014 04:02 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
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
3/29/201132.9033.0832.5632.81257,407
3/28/201132.3933.2532.3432.97315,996
3/25/201132.4132.6032.1132.28251,436
3/24/201132.4232.4931.9332.38215,012
3/23/201132.0532.3731.8932.22224,859
3/22/201132.1232.3531.8032.15242,134
3/21/201132.2232.5032.0332.17292,841
3/18/201131.7531.9631.5931.79435,228
3/17/201131.6431.7931.2231.37226,592
3/16/201131.4431.7831.0931.18389,641
3/15/201131.1731.8731.0531.54237,104
3/14/201132.1132.3431.7632.00242,837
3/11/201132.6132.6131.9432.33182,659
3/10/201132.6832.7732.2732.34285,604
3/9/201133.0433.2332.8633.12212,108
3/8/201132.6833.2932.3433.02409,989
3/7/201132.7433.1132.2732.56308,936
3/4/201133.5433.6932.4332.64316,940
3/3/201132.9234.0332.8433.64387,997
3/2/201132.7033.0332.3632.62305,270
3/1/201133.7033.7232.4332.61739,764
2/28/201133.7434.1233.6533.651,183,415
2/25/201133.1633.7533.0433.58338,591
2/24/201132.1633.1832.0632.94463,628
2/23/201133.7433.8332.5732.65582,348
2/22/201133.9734.2433.6233.69243,814
2/18/201134.2234.3933.9434.29297,805
2/17/201134.9235.0234.0934.13362,264
2/16/201135.1635.2234.8334.96245,307
2/15/201135.2635.2634.9335.03263,196
2/14/201135.5335.5935.2235.32168,775
2/11/201135.3535.6935.3535.50213,477
2/10/201135.5835.9135.4635.58153,037
2/9/201135.8635.8735.4635.57279,518
2/8/201135.9035.9935.5635.90290,087
2/7/201135.9136.1035.4935.86258,402
2/4/201135.5435.9035.3135.90203,809
2/3/201135.5535.6735.1235.59224,691
2/2/201135.9836.0735.6635.6894,948
Trading Center