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 (%)
Jun 29, 2012 15.18 15.35 15.05 15.21 1,387,603 +0.36(+2.41%)
Jun 28, 2012 14.73 15.01 14.72 14.86 1,075,838 +0.03(+0.19%)
Jun 27, 2012 14.73 15.11 14.67 14.83 967,708 +0.19(+1.32%)
Jun 26, 2012 14.63 14.91 14.53 14.63 1,009,084 +0.08(+0.54%)
Jun 25, 2012 14.58 14.67 14.51 14.56 383,869 -0.17(-1.16%)
Jun 22, 2012 14.83 14.89 14.68 14.73 1,048,672 +0.00(+0.00%)
Jun 21, 2012 15.12 15.15 14.72 14.73 595,513 -0.34(-2.28%)
Jun 20, 2012 15.44 15.44 15.01 15.07 704,184 -0.40(-2.59%)
Jun 19, 2012 15.30 15.65 15.18 15.47 1,161,870 +0.25(+1.64%)
Jun 18, 2012 15.10 15.32 15.01 15.22 752,464 -0.01(-0.05%)
Jun 15, 2012 15.07 15.23 14.99 15.23 1,038,158 +0.16(+1.09%)
Jun 14, 2012 14.91 15.13 14.78 15.06 516,170 +0.15(+1.01%)
Jun 13, 2012 14.73 15.06 14.68 14.91 553,496 +0.08(+0.53%)
Jun 12, 2012 14.62 14.86 14.51 14.83 481,052 +0.28(+1.91%)
Jun 11, 2012 14.73 14.76 14.53 14.56 628,532 -0.02(-0.15%)
Jun 08, 2012 14.50 14.67 14.34 14.58 709,775 -0.02(-0.15%)
Jun 07, 2012 14.72 15.10 14.58 14.60 872,379 -0.10(-0.68%)
Jun 06, 2012 14.11 14.74 14.07 14.70 910,859 +0.62(+4.42%)
Jun 05, 2012 13.81 14.11 13.72 14.08 958,833 +0.20(+1.44%)
Jun 04, 2012 13.95 14.01 13.73 13.88 708,114 -0.02(-0.15%)
Jun 01, 2012 13.97 14.04 13.89 13.90 552,168 -0.29(-2.01%)
May 31, 2012 14.24 14.29 14.04 14.18 712,816 -0.03(-0.20%)
May 30, 2012 14.23 14.40 14.10 14.21 662,251 -0.17(-1.19%)
May 29, 2012 14.37 14.48 14.27 14.38 567,355 +0.17(+1.21%)
May 25, 2012 14.18 14.28 14.14 14.21 461,111 +0.04(+0.30%)
May 24, 2012 14.33 14.39 14.06 14.17 787,981 -0.11(-0.75%)
May 23, 2012 14.22 14.28 14.00 14.28 552,963 -0.05(-0.35%)
May 22, 2012 14.31 14.52 14.22 14.33 722,946 +0.00(+0.00%)
May 21, 2012 14.38 14.41 14.17 14.33 585,787 +0.00(+0.00%)
May 18, 2012 14.41 14.45 14.20 14.33 764,411 -0.05(-0.35%)
May 17, 2012 14.83 14.91 14.38 14.38 711,330 -0.48(-3.22%)
May 16, 2012 15.11 15.25 14.84 14.86 762,182 -0.21(-1.38%)
May 15, 2012 15.06 15.20 14.88 15.06 877,737 -0.04(-0.24%)
May 14, 2012 15.56 15.63 15.10 15.10 1,024,018 -0.63(-4.00%)
May 11, 2012 15.58 16.01 15.58 15.73 754,079 +0.01(+0.09%)
May 10, 2012 16.06 16.11 15.67 15.71 894,804 -0.27(-1.70%)
May 09, 2012 16.08 16.17 15.88 15.98 958,162 -0.30(-1.84%)
May 08, 2012 16.54 16.71 16.16 16.29 1,007,244 -0.40(-2.40%)
May 07, 2012 16.21 16.77 16.08 16.69 966,725 +0.37(+2.28%)
May 04, 2012 17.30 17.39 16.26 16.31 1,124,485 -1.15(-6.59%)
May 03, 2012 17.38 17.69 17.26 17.46 1,089,236 +0.12(+0.70%)
May 02, 2012 17.32 17.57 17.26 17.34 680,777 -0.06(-0.37%)
May 01, 2012 17.40 17.70 17.29 17.41 668,423 +0.05(+0.29%)
Apr 30, 2012 17.21 17.44 17.11 17.36 1,105,536 +0.16(+0.91%)
Apr 27, 2012 17.58 17.64 17.15 17.20 1,023,742 -0.38(-2.15%)
Apr 26, 2012 17.31 17.58 17.17 17.58 1,053,980 +0.19(+1.11%)
Apr 25, 2012 17.29 17.40 17.14 17.39 1,046,259 +0.33(+1.93%)
Apr 24, 2012 16.59 17.09 16.58 17.06 916,586 +0.51(+3.11%)
Apr 23, 2012 16.56 16.67 16.31 16.54 586,877 -0.21(-1.24%)
Apr 20, 2012 16.64 16.84 16.61 16.75 553,094 +0.21(+1.30%)
Apr 19, 2012 16.54 16.93 16.37 16.54 843,405 +0.02(+0.13%)
Apr 18, 2012 16.84 16.96 16.46 16.51 707,692 -0.44(-2.61%)
Apr 17, 2012 16.97 17.25 16.90 16.96 980,184 +0.13(+0.76%)
Apr 16, 2012 16.71 16.89 16.53 16.83 958,273 +0.25(+1.51%)
Apr 13, 2012 16.47 16.74 16.43 16.58 1,021,087 +0.10(+0.61%)
Apr 12, 2012 16.31 16.70 16.31 16.48 763,828 +0.20(+1.23%)
Apr 11, 2012 16.14 16.37 16.07 16.28 747,082 +0.30(+1.88%)
Apr 10, 2012 16.32 16.51 15.91 15.98 761,573 -0.36(-2.19%)
Apr 09, 2012 16.24 16.37 16.12 16.34 782,431 -0.14(-0.82%)
Apr 05, 2012 16.48 16.59 16.39 16.47 712,825 -0.03(-0.17%)
Apr 04, 2012 16.51 16.71 16.36 16.50 826,263 -0.16(-0.94%)
Apr 03, 2012 16.44 16.70 16.42 16.66 1,028,455 +0.23(+1.39%)
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.