$27.64 +0.82 (%) Telephone And Data Systems Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TDS historical data

Date Open High Low Close Volume
2/25/201424.6524.7024.3524.37706,210
2/24/201424.9525.0924.6224.66463,305
2/21/201424.9125.0924.8025.01362,912
2/20/201424.7324.9024.5524.84289,885
2/19/201424.6224.7724.4424.66615,491
2/18/201425.1525.2424.6724.71497,220
2/14/201425.2625.4424.9625.16402,633
2/13/201424.6925.4924.6525.30672,274
2/12/201425.2725.4724.7624.80677,816
2/11/201425.2725.4025.0625.26500,461
2/10/201425.1325.1524.8725.07407,372
2/7/201425.2525.4125.0025.17346,211
2/6/201424.9725.2124.8525.11341,889
2/5/201425.5325.6624.9124.96774,757
2/4/201426.2926.2925.6925.71729,416
2/3/201427.0427.0926.2026.201,205,930
1/31/201426.6427.3226.6427.02632,953
1/30/201427.0127.1626.7626.96882,403
1/29/201427.1127.1526.6026.73982,515
1/28/201427.2227.5027.0327.42843,139
1/27/201427.3627.4627.0827.151,005,480
1/24/201427.6327.6327.1827.361,052,310
1/23/201427.7527.8027.4227.72442,846
1/22/201427.8127.9027.5027.84498,083
1/21/201427.3227.8127.3027.80598,082
1/17/201427.4427.5927.1027.201,239,417
1/16/201427.3627.5327.2027.44504,728
1/15/201427.3227.7727.1927.46508,503
1/14/201427.0027.3226.9427.27530,958
1/13/201426.9927.3326.8526.96769,737
1/10/201427.2027.3026.8627.111,189,148
1/9/201427.4727.4727.0927.181,034,038
1/8/201426.9527.4326.7827.431,021,151
1/7/201426.5327.2626.4726.99766,322
1/6/201426.1426.5626.0526.48559,207
1/3/201425.6426.1425.5326.04389,136
1/2/201425.7625.8725.3525.66476,268
12/31/201325.8926.0225.6525.78383,810
12/30/201326.3926.4825.9025.90503,394
12/27/201326.4426.5126.3026.38542,594
12/26/201325.8726.2925.5626.29679,287
12/24/201325.6525.8425.6025.83190,142
12/23/201325.2625.6225.2125.60618,750
12/20/201324.7225.0824.7225.05790,235
12/19/201324.5924.7724.4924.72492,740
12/18/201325.1125.1424.2224.591,035,311
12/17/201325.3625.3624.9025.13577,561
12/16/201324.8025.2324.7025.15781,890
12/13/201324.7924.9024.3424.69876,232
12/12/201324.6424.8024.4624.75734,062
12/11/201325.0825.3324.7024.74794,026
12/10/201325.5825.7424.7025.071,807,921
12/9/201326.4726.5525.5025.681,304,785
12/6/201326.5527.1426.4826.61568,569
12/5/201326.7226.8726.1926.28735,732
12/4/201327.1027.2426.6626.73711,310
12/3/201327.1227.2226.7027.21750,740
12/2/201327.7928.0327.1827.23577,683
11/29/201327.8228.0227.7327.81281,023
11/27/201328.2728.2827.7727.81437,577
11/26/201328.2828.4728.1428.25385,297
11/25/201328.8728.8728.2428.30332,488
11/22/201329.3629.4328.7528.86272,319
11/21/201328.8829.5528.8129.35510,278
11/20/201328.9629.3128.7128.82383,561
11/19/201329.1729.2028.7028.89780,405
11/18/201329.7429.7629.1729.23662,186
11/15/201329.5829.8429.3729.64334,078
11/14/201329.5029.6229.3429.47321,593
11/13/201329.1729.5528.9729.44476,227
11/12/201329.4129.5629.1529.21389,262
11/11/201329.3529.6629.2629.43248,409
11/8/201329.2929.3728.8629.36621,972
11/7/201330.7730.7729.2529.271,062,903
11/6/201330.6930.8330.3130.80585,509
11/5/201330.2130.7830.1430.47809,027
11/4/201330.8031.0130.0630.21816,705
11/1/201331.1631.2030.0530.64977,204
10/31/201330.9931.3930.5431.18596,530
10/30/201331.0831.1730.7330.93494,395
10/29/201331.3731.5230.9830.99845,224
10/28/201330.9731.5230.8331.38680,091
10/25/201330.1330.9029.8830.90453,361
10/24/201329.9930.1229.7830.05334,396
10/23/201329.9630.1629.8229.98396,935
10/22/201329.9630.3029.7930.16535,889
10/21/201330.1830.2329.6929.82475,174
10/18/201330.0030.4029.7230.091,276,066
10/17/201329.5129.9529.4029.86588,766
10/16/201329.2229.6129.1729.55479,703
10/15/201329.1529.2728.9528.99949,103
10/14/201329.0829.2828.7029.15596,304
10/11/201329.1029.3728.9529.22508,347
10/10/201328.5129.1228.5129.06637,978
10/9/201328.4428.6828.1528.20615,054
10/8/201328.9529.1128.3128.37619,158
10/7/201328.9129.1428.8328.90656,848
10/4/201329.7029.8529.1029.21756,627
10/3/201330.0130.0929.5129.66668,495
10/2/201329.5830.1629.4130.00581,978
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center