Telephone And Data Systems Inc $26.77

down 0.00


17/4/2014 06:40 PM  |  NYSE : TDS  
Industries : Telecommunications / Wireless Communications
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TDS historical data

Date Open High Low Close Volume
2/4/201135.5435.9035.3135.90203,809
2/3/201135.5535.6735.1235.59224,691
2/2/201135.9836.0735.6635.6894,948
2/1/201136.0636.3535.9936.04183,777
1/31/201135.9136.3435.7135.75387,842
1/28/201136.0536.0735.4935.82359,536
1/27/201136.1336.1335.8536.00121,812
1/26/201136.2536.2535.8436.10164,480
1/25/201136.0536.1235.7236.09156,093
1/24/201135.8636.1835.7236.13109,402
1/21/201136.2136.3035.7135.78146,435
1/20/201135.8936.1335.6235.95168,519
1/19/201136.4436.5135.7735.98177,459
1/18/201136.3036.5635.9336.52424,693
1/14/201136.0836.5736.0836.33164,752
1/13/201136.3536.4535.9936.14188,765
1/12/201136.7736.8236.0636.28184,011
1/11/201136.5936.6936.1736.45153,993
1/10/201135.8236.4835.5936.38312,689
1/7/201136.2436.4835.4835.94190,507
1/6/201136.8236.9435.9236.12278,120
1/5/201137.0437.0836.7736.84241,134
1/4/201137.1537.4236.7437.10230,337
1/3/201136.8937.3136.7036.95264,930
12/31/201036.8636.9936.5536.55179,750
12/30/201036.9237.0436.7436.8280,793
12/29/201037.1237.1236.8436.8791,592
12/28/201037.1937.2236.9237.0095,233
12/27/201037.0937.2736.7737.15107,627
12/23/201037.7037.7537.1937.22112,652
12/22/201037.4737.9137.3637.72244,978
12/21/201037.1737.5236.9937.43300,323
12/20/201036.8337.0336.5237.01374,481
12/17/201036.7137.0636.5236.73551,951
12/16/201036.1936.9636.0336.89259,051
12/15/201036.0836.6436.0236.12267,715
12/14/201036.1036.4336.0236.21152,773
12/13/201036.4936.4935.7935.97333,900
12/10/201036.1336.3635.9036.34147,094
12/9/201036.3236.3635.9036.17163,411
12/8/201036.2736.4535.9036.04220,839
12/7/201036.3936.3936.0136.18307,399
12/6/201036.2036.2735.9336.07173,649
12/3/201036.2936.3836.0936.21177,863
12/2/201036.5536.6036.2136.41200,722
12/1/201036.2936.8136.0536.57229,697
11/30/201035.6035.8235.4035.68304,207
11/29/201036.1636.1735.4735.96168,226
11/26/201036.2936.5636.2936.3650,405
11/24/201035.8236.7935.8236.63174,789
11/23/201035.8935.8935.3635.69156,669
11/22/201036.0036.2935.6636.21158,007
11/19/201036.2736.2735.8136.14147,699
11/18/201035.6636.5535.6636.41349,993
11/17/201035.2035.3034.8035.27271,980
11/16/201035.2435.3734.7035.12357,980
11/15/201035.6035.7735.4235.44174,514
11/12/201035.5335.6335.0335.38226,987
11/11/201035.8335.9535.5935.79262,796
11/10/201035.7936.1535.4136.11255,209
11/9/201036.1536.1535.6635.81199,415
11/8/201036.1436.2435.9236.02178,907
11/5/201036.0136.2735.6136.25219,524
11/4/201036.3136.3135.6635.83326,273
11/3/201035.4735.9635.3135.93507,310
11/2/201035.1535.4134.9235.40247,014
11/1/201035.0035.1734.6034.86402,785
10/29/201034.7434.9434.4834.83218,961
10/28/201034.3834.8134.2634.81353,541
10/27/201034.1234.2533.5834.14326,109
10/26/201034.3934.6434.1534.35365,297
10/25/201034.3834.6234.1934.50241,526
10/22/201033.9834.2033.9634.12179,756
10/21/201034.3034.3633.6333.95219,896
10/20/201033.6334.2933.6334.19198,634
10/19/201033.3633.8233.2233.49355,639
10/18/201033.5733.8233.3133.81312,503
10/15/201033.8833.9733.1133.50391,925
10/14/201033.7933.8233.3833.68352,137
10/13/201033.7534.0933.5633.92389,277
10/12/201033.3233.6532.9033.56251,824
10/11/201033.1533.5133.1033.28139,931
10/8/201033.0633.1432.6733.08204,324
10/7/201033.6033.6032.9532.95303,234
10/6/201033.4433.4933.1633.38240,701
10/5/201033.4233.4733.0933.44304,025
10/4/201033.1933.6232.6032.97243,654
10/1/201033.0533.5133.0533.19355,558
9/30/201033.1033.6532.6932.80409,126
9/29/201033.0733.1232.6532.78311,984
9/28/201033.1133.2332.4433.17238,991
9/27/201032.6533.0232.5032.96215,897
9/24/201032.4532.8032.3532.75132,001
9/23/201031.8832.2331.7031.95181,030
9/22/201032.1532.5231.9832.13209,882
9/21/201032.5032.6232.2032.31295,239
9/20/201031.5732.4931.5032.43251,924
9/17/201031.3831.6331.0731.49293,077
9/16/201031.3631.4530.9531.09160,613
9/15/201031.2031.5430.8831.40236,209
Trading Center