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, 2019 21.71 21.72 20.95 21.32 4,884,764 -0.48(-2.21%)
Oct 30, 2019 21.54 21.94 21.51 21.81 799,821 +0.25(+1.18%)
Oct 29, 2019 21.47 21.64 21.27 21.55 930,830 -0.01(-0.04%)
Oct 28, 2019 21.39 21.88 21.39 21.56 824,440 +0.26(+1.23%)
Oct 25, 2019 21.20 21.44 21.12 21.30 809,137 +0.05(+0.23%)
Oct 24, 2019 21.66 21.78 21.11 21.25 564,641 -0.34(-1.59%)
Oct 23, 2019 21.40 21.84 21.36 21.59 837,930 +0.20(+0.92%)
Oct 22, 2019 21.14 21.80 20.98 21.40 926,338 +0.25(+1.20%)
Oct 21, 2019 21.19 21.53 21.13 21.14 590,140 +0.14(+0.66%)
Oct 18, 2019 20.88 21.15 20.81 21.00 468,866 +0.12(+0.59%)
Oct 17, 2019 20.64 20.89 20.54 20.88 729,794 +0.34(+1.67%)
Oct 16, 2019 20.91 21.14 20.48 20.54 719,172 -0.43(-2.03%)
Oct 15, 2019 20.73 21.31 20.64 20.96 872,539 +0.34(+1.66%)
Oct 14, 2019 20.62 20.84 20.37 20.62 822,164 -0.11(-0.51%)
Oct 11, 2019 20.16 21.05 20.09 20.73 1,242,276 +0.79(+3.98%)
Oct 10, 2019 20.06 20.15 19.82 19.93 1,030,918 -0.14(-0.69%)
Oct 09, 2019 20.26 20.54 19.88 20.07 755,104 -0.02(-0.12%)
Oct 08, 2019 19.90 20.29 19.82 20.10 786,074 +0.08(+0.41%)
Oct 07, 2019 20.44 20.64 19.98 20.02 855,114 -0.47(-2.31%)
Oct 04, 2019 19.95 20.51 19.95 20.49 1,031,457 +0.55(+2.75%)
Oct 03, 2019 20.06 20.14 19.62 19.94 2,184,618 -0.16(-0.77%)
Oct 02, 2019 20.51 20.71 20.02 20.10 1,305,443 -0.65(-3.11%)
Oct 01, 2019 21.21 21.36 20.64 20.74 714,569 -0.34(-1.63%)
Sep 30, 2019 20.78 21.34 20.78 21.09 660,681 +0.28(+1.34%)
Sep 27, 2019 21.02 21.13 20.61 20.81 733,154 -0.15(-0.70%)
Sep 26, 2019 21.23 21.23 20.88 20.96 546,982 -0.28(-1.31%)
Sep 25, 2019 20.80 21.26 20.76 21.23 931,235 +0.38(+1.80%)
Sep 24, 2019 21.36 21.36 20.84 20.86 709,602 -0.44(-2.07%)
Sep 23, 2019 20.84 21.46 20.84 21.30 1,010,882 +0.31(+1.48%)
Sep 20, 2019 21.26 21.48 20.94 20.99 1,837,414 -0.22(-1.04%)
Sep 19, 2019 21.11 21.41 20.97 21.21 1,412,388 +0.17(+0.82%)
Sep 18, 2019 21.14 21.24 20.84 21.04 972,497 -0.20(-0.92%)
Sep 17, 2019 21.56 21.58 21.00 21.23 759,291 -0.51(-2.33%)
Sep 16, 2019 21.81 21.93 21.45 21.74 660,972 -0.21(-0.97%)
Sep 13, 2019 22.20 22.32 21.67 21.95 864,320 -0.21(-0.94%)
Sep 12, 2019 22.27 22.28 21.91 22.16 664,276 -0.09(-0.40%)
Sep 11, 2019 21.93 22.29 21.70 22.25 522,779 +0.36(+1.63%)
Sep 10, 2019 21.48 21.93 21.43 21.89 688,873 +0.55(+2.59%)
Sep 09, 2019 20.99 21.62 20.96 21.34 1,133,990 +0.39(+1.86%)
Sep 06, 2019 20.63 20.97 20.58 20.95 604,668 +0.41(+2.02%)
Sep 05, 2019 20.79 21.00 20.52 20.54 1,002,467 -0.03(-0.16%)
Sep 04, 2019 20.50 20.70 20.48 20.57 618,113 +0.28(+1.36%)
Sep 03, 2019 20.34 20.43 20.10 20.29 541,284 -0.18(-0.87%)
Aug 30, 2019 20.57 20.62 20.38 20.47 517,389 -0.02(-0.08%)
Aug 29, 2019 20.29 20.67 20.23 20.49 467,286 +0.37(+1.86%)
Aug 28, 2019 19.71 20.33 19.71 20.11 709,469 +0.31(+1.56%)
Aug 27, 2019 20.04 20.15 19.80 19.80 820,954 -0.19(-0.93%)
Aug 26, 2019 19.78 20.05 19.72 19.99 723,597 +0.33(+1.65%)
Aug 23, 2019 19.89 20.36 19.59 19.67 901,954 -0.47(-2.34%)
Aug 22, 2019 20.19 20.45 20.07 20.14 812,840 -0.02(-0.08%)
Aug 21, 2019 20.12 20.19 19.88 20.15 676,201 +0.18(+0.89%)
Aug 20, 2019 20.28 20.29 19.89 19.98 762,385 -0.21(-1.05%)
Aug 19, 2019 20.32 20.41 19.76 20.19 1,161,238 +0.03(+0.16%)
Aug 16, 2019 19.86 20.30 19.83 20.15 992,802 +0.32(+1.60%)
Aug 15, 2019 20.16 20.23 19.79 19.84 914,485 -0.34(-1.69%)
Aug 14, 2019 20.29 20.39 20.00 20.18 847,552 -0.40(-1.93%)
Aug 13, 2019 20.46 21.02 20.32 20.58 660,960 +0.11(+0.52%)
Aug 12, 2019 20.53 20.71 20.34 20.47 436,561 -0.25(-1.22%)
Aug 09, 2019 21.54 21.63 20.69 20.72 910,818 -1.00(-4.60%)
Aug 08, 2019 21.44 21.87 21.23 21.72 1,119,156 +0.45(+2.10%)
Aug 07, 2019 21.51 21.55 20.97 21.28 1,366,057 -0.50(-2.31%)
Aug 06, 2019 21.94 22.27 21.48 21.78 1,478,885 -0.28(-1.25%)
Aug 05, 2019 22.08 22.34 21.12 22.06 2,638,067 -0.21(-0.95%)
Aug 02, 2019 22.92 23.59 20.64 22.27 2,468,404 -3.11(-12.26%)
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.