Skip to main content

Telephone and Data Systems (NY: TDS )

19.66 -0.40 (-1.99%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 22.07 22.87 22.01 22.81 1,662,869 +0.77(+3.52%)
Oct 30, 2017 22.24 22.46 22.00 22.03 694,268 -0.25(-1.12%)
Oct 27, 2017 22.18 22.28 21.91 22.28 395,102 +0.13(+0.60%)
Oct 26, 2017 22.08 22.25 22.02 22.15 383,617 +0.13(+0.57%)
Oct 25, 2017 22.04 22.04 21.71 22.03 522,972 -0.13(-0.57%)
Oct 24, 2017 22.15 22.33 22.07 22.15 416,202 +0.04(+0.18%)
Oct 23, 2017 22.34 22.41 22.06 22.11 583,447 -0.20(-0.91%)
Oct 20, 2017 22.49 22.50 22.25 22.32 336,516 -0.05(-0.24%)
Oct 19, 2017 22.31 22.50 22.22 22.37 280,701 +0.05(+0.21%)
Oct 18, 2017 22.33 22.36 22.08 22.32 490,244 +0.08(+0.35%)
Oct 17, 2017 22.39 22.63 22.20 22.25 370,121 -0.07(-0.32%)
Oct 16, 2017 22.54 22.56 22.28 22.32 323,071 -0.14(-0.63%)
Oct 13, 2017 22.43 22.53 22.24 22.46 305,144 +0.03(+0.14%)
Oct 12, 2017 22.70 22.75 22.14 22.43 718,439 -0.28(-1.24%)
Oct 11, 2017 22.48 22.77 22.46 22.71 777,683 +0.14(+0.62%)
Oct 10, 2017 22.46 22.72 22.33 22.57 465,310 +0.28(+1.26%)
Oct 09, 2017 22.42 22.50 22.19 22.28 327,284 -0.13(-0.59%)
Oct 06, 2017 22.35 22.50 22.11 22.42 559,490 +0.02(+0.07%)
Oct 05, 2017 22.52 22.93 22.36 22.40 550,169 -0.02(-0.10%)
Oct 04, 2017 22.14 22.72 22.13 22.43 1,140,230 +0.31(+1.38%)
Oct 03, 2017 21.89 22.15 21.77 22.12 571,925 +0.29(+1.33%)
Oct 02, 2017 21.84 21.87 21.59 21.83 635,046 +0.01(+0.04%)
Sep 29, 2017 21.93 22.09 21.66 21.82 738,226 -0.12(-0.54%)
Sep 28, 2017 21.95 21.96 21.77 21.94 443,937 -0.03(-0.14%)
Sep 27, 2017 22.06 22.15 21.74 21.97 490,907 -0.06(-0.28%)
Sep 26, 2017 21.80 22.10 21.73 22.03 554,227 +0.23(+1.04%)
Sep 25, 2017 21.67 21.89 21.66 21.81 553,114 +0.08(+0.36%)
Sep 22, 2017 21.71 21.88 21.58 21.73 363,201 +0.12(+0.54%)
Sep 21, 2017 21.67 21.67 21.50 21.61 434,457 -0.08(-0.36%)
Sep 20, 2017 21.60 21.79 21.58 21.69 730,524 +0.19(+0.87%)
Sep 19, 2017 21.19 21.56 21.06 21.50 807,431 +0.33(+1.55%)
Sep 18, 2017 21.03 21.24 20.82 21.17 983,153 +0.14(+0.67%)
Sep 15, 2017 20.63 21.05 20.60 21.03 2,001,532 +0.31(+1.47%)
Sep 14, 2017 20.78 20.85 20.63 20.73 655,769 -0.14(-0.69%)
Sep 13, 2017 21.19 21.28 20.80 20.87 604,113 -0.32(-1.51%)
Sep 12, 2017 20.90 21.38 20.90 21.19 831,226 +0.36(+1.72%)
Sep 11, 2017 21.25 21.25 20.81 20.83 854,821 -0.25(-1.18%)
Sep 08, 2017 21.17 21.26 20.76 21.08 945,443 -0.16(-0.77%)
Sep 07, 2017 21.90 21.94 21.19 21.25 1,029,248 -0.60(-2.74%)
Sep 06, 2017 22.78 22.81 21.84 21.84 1,110,175 -0.87(-3.84%)
Sep 05, 2017 23.11 23.11 22.55 22.72 651,842 -0.51(-2.18%)
Sep 01, 2017 22.91 23.24 22.86 23.22 373,948 +0.42(+1.84%)
Aug 31, 2017 22.73 23.12 22.63 22.80 781,021 +0.11(+0.48%)
Aug 30, 2017 22.80 22.90 22.67 22.69 715,921 -0.16(-0.68%)
Aug 29, 2017 22.79 22.99 22.71 22.85 777,752 -0.09(-0.37%)
Aug 28, 2017 23.04 23.12 22.88 22.93 641,412 -0.07(-0.30%)
Aug 25, 2017 22.89 23.12 22.81 23.00 432,165 +0.20(+0.89%)
Aug 24, 2017 22.99 22.99 22.73 22.80 550,186 -0.05(-0.20%)
Aug 23, 2017 22.41 22.97 22.41 22.85 418,876 +0.30(+1.35%)
Aug 22, 2017 22.29 22.61 22.28 22.55 494,490 +0.34(+1.54%)
Aug 21, 2017 22.20 22.31 22.16 22.20 1,780,933 -0.02(-0.11%)
Aug 18, 2017 22.05 22.37 21.97 22.23 471,490 +0.12(+0.53%)
Aug 17, 2017 22.47 22.75 22.09 22.11 455,723 -0.43(-1.90%)
Aug 16, 2017 22.35 22.63 22.32 22.54 480,663 +0.19(+0.87%)
Aug 15, 2017 22.88 22.88 22.23 22.34 525,717 -0.50(-2.18%)
Aug 14, 2017 22.44 22.90 22.38 22.84 624,710 +0.51(+2.30%)
Aug 11, 2017 22.03 22.37 21.86 22.33 482,203 +0.15(+0.67%)
Aug 10, 2017 22.35 22.49 22.04 22.18 703,906 -0.28(-1.25%)
Aug 09, 2017 22.59 22.78 22.39 22.46 421,391 -0.30(-1.33%)
Aug 08, 2017 22.91 23.10 22.73 22.76 721,799 -0.33(-1.42%)
Aug 07, 2017 22.41 23.18 22.41 23.09 790,956 +0.68(+3.02%)
Aug 04, 2017 21.27 22.44 21.14 22.41 1,150,662 +0.26(+1.19%)
Aug 03, 2017 22.35 22.40 21.98 22.15 778,102 -0.16(-0.70%)
Aug 02, 2017 22.36 22.55 22.08 22.30 462,476 -0.12(-0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.