Skip to main content

Telephone and Data Systems (NY: TDS )

31.99 -0.46 (-1.42%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 32.28 32.37 31.37 31.99 1,987,202 -0.46(-1.42%)
Nov 07, 2024 33.74 34.57 32.33 32.45 3,463,809 -0.09(-0.28%)
Nov 06, 2024 29.14 32.98 29.14 32.54 2,108,925 +4.04(+14.18%)
Nov 05, 2024 28.04 28.87 27.67 28.50 898,412 +0.42(+1.50%)
Nov 04, 2024 27.25 28.46 26.95 28.08 1,098,290 +0.60(+2.18%)
Nov 01, 2024 28.62 29.45 27.25 27.48 1,625,400 -2.27(-7.63%)
Oct 31, 2024 29.69 30.10 29.23 29.75 1,098,224 +0.14(+0.47%)
Oct 30, 2024 29.16 29.70 28.83 29.61 1,005,039 +0.57(+1.96%)
Oct 29, 2024 28.75 29.33 28.60 29.04 832,912 +0.06(+0.21%)
Oct 28, 2024 29.21 29.43 28.71 28.98 1,203,789 +0.00(+0.00%)
Oct 25, 2024 28.31 29.01 28.22 28.98 904,572 +0.78(+2.77%)
Oct 24, 2024 27.74 28.25 27.22 28.20 825,960 +0.38(+1.37%)
Oct 23, 2024 27.27 27.83 26.97 27.82 855,562 +0.39(+1.42%)
Oct 22, 2024 27.85 28.25 27.42 27.43 986,751 -0.88(-3.11%)
Oct 21, 2024 29.20 29.29 28.09 28.31 1,390,374 -0.84(-2.88%)
Oct 18, 2024 26.46 30.44 26.41 29.15 4,525,508 +3.89(+15.40%)
Oct 17, 2024 25.48 25.73 25.04 25.26 696,997 -0.21(-0.82%)
Oct 16, 2024 25.00 25.79 24.92 25.47 857,064 +0.73(+2.95%)
Oct 15, 2024 23.94 24.79 23.84 24.74 980,753 +1.11(+4.70%)
Oct 14, 2024 23.04 23.78 23.04 23.63 587,174 +0.50(+2.16%)
Oct 11, 2024 22.88 23.27 22.64 23.13 525,727 +0.27(+1.18%)
Oct 10, 2024 22.75 22.99 22.51 22.86 473,179 -0.06(-0.26%)
Oct 09, 2024 23.07 23.48 22.91 22.92 480,386 -0.15(-0.65%)
Oct 08, 2024 23.10 23.24 22.87 23.07 522,536 +0.16(+0.70%)
Oct 07, 2024 23.25 23.25 22.69 22.91 522,475 -0.39(-1.67%)
Oct 04, 2024 23.41 23.70 23.08 23.30 423,677 -0.06(-0.26%)
Oct 03, 2024 23.39 23.56 23.20 23.36 552,381 -0.24(-1.02%)
Oct 02, 2024 23.17 23.67 23.05 23.60 457,150 +0.19(+0.81%)
Oct 01, 2024 23.15 23.57 23.07 23.41 659,298 +0.16(+0.69%)
Sep 30, 2024 24.11 24.11 23.04 23.25 1,170,754 -0.83(-3.45%)
Sep 27, 2024 23.78 24.36 23.78 24.08 770,767 +0.54(+2.29%)
Sep 26, 2024 23.54 23.91 23.20 23.54 772,971 +0.09(+0.38%)
Sep 25, 2024 22.90 23.74 22.74 23.45 792,481 +0.53(+2.31%)
Sep 24, 2024 22.83 23.13 22.73 22.92 715,279 +0.05(+0.22%)
Sep 23, 2024 23.05 23.32 22.70 22.87 611,958 -0.10(-0.44%)
Sep 20, 2024 23.31 23.60 22.78 22.97 2,586,700 -0.53(-2.26%)
Sep 19, 2024 23.46 23.75 23.22 23.50 1,022,512 +0.25(+1.08%)
Sep 18, 2024 23.70 23.98 23.14 23.25 1,155,531 -0.40(-1.69%)
Sep 17, 2024 23.98 24.59 23.62 23.65 802,726 -0.22(-0.92%)
Sep 16, 2024 23.71 23.98 23.23 23.87 668,116 +0.36(+1.53%)
Sep 13, 2024 23.35 23.51 23.06 23.51 642,289 +0.37(+1.60%)
Sep 12, 2024 22.75 23.47 22.51 23.14 733,529 +0.62(+2.75%)
Sep 11, 2024 22.04 22.57 21.77 22.52 1,209,998 +0.27(+1.21%)
Sep 10, 2024 22.62 22.73 22.03 22.25 786,779 -0.25(-1.11%)
Sep 09, 2024 22.99 22.99 22.24 22.50 1,128,710 -0.49(-2.13%)
Sep 06, 2024 23.57 23.91 22.91 22.99 1,403,972 -0.67(-2.83%)
Sep 05, 2024 24.00 24.42 23.65 23.66 1,310,157 -0.20(-0.84%)
Sep 04, 2024 24.79 24.88 23.34 23.86 1,498,049 -0.74(-3.00%)
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.