Skip to main content

Telephone and Data Systems (NY: TDS )

16.02 +0.16 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 9.356 9.625 9.242 9.611 2,319,834 +0.21(+2.23%)
Nov 29, 2022 8.945 9.438 8.799 9.401 2,391,661 +0.39(+4.35%)
Nov 28, 2022 9.301 9.638 8.995 9.009 2,263,163 -0.38(-4.08%)
Nov 25, 2022 9.529 9.643 9.392 9.392 813,162 -0.04(-0.39%)
Nov 23, 2022 9.255 9.465 9.137 9.429 1,770,669 +0.21(+2.28%)
Nov 22, 2022 9.191 9.246 8.941 9.219 2,657,992 +0.02(+0.20%)
Nov 21, 2022 9.438 9.483 9.087 9.201 1,904,933 -0.28(-2.98%)
Nov 18, 2022 9.757 10.09 9.438 9.483 2,614,511 -0.14(-1.42%)
Nov 17, 2022 9.502 9.647 9.292 9.620 2,799,787 -0.05(-0.47%)
Nov 16, 2022 9.401 9.761 9.356 9.666 2,811,588 +0.32(+3.41%)
Nov 15, 2022 9.702 9.930 9.328 9.346 4,524,334 -0.26(-2.75%)
Nov 14, 2022 10.46 10.52 9.611 9.611 3,686,620 -0.85(-8.11%)
Nov 11, 2022 10.86 11.02 10.37 10.46 3,612,461 -0.48(-4.42%)
Nov 10, 2022 10.50 11.32 10.38 10.94 3,481,241 +0.67(+6.48%)
Nov 09, 2022 10.21 10.37 9.866 10.28 3,403,810 +0.02(+0.18%)
Nov 08, 2022 11.02 11.43 10.26 10.26 5,312,627 -0.65(-5.94%)
Nov 07, 2022 10.95 11.67 10.90 10.91 3,465,371 -0.29(-2.61%)
Nov 04, 2022 14.26 14.26 10.19 11.20 4,739,714 -3.91(-25.89%)
Nov 03, 2022 15.11 15.39 15.10 15.11 973,153 -0.26(-1.66%)
Nov 02, 2022 15.45 15.36 922,614 -0.04(-0.24%)
Nov 01, 2022 15.71 15.80 15.37 15.40 1,069,617 -0.10(-0.65%)
Oct 31, 2022 15.58 15.72 15.38 15.50 6,422,060 -0.06(-0.41%)
Oct 28, 2022 15.24 15.67 15.24 15.57 1,150,774 +0.51(+3.39%)
Oct 27, 2022 14.69 15.19 14.68 15.05 1,030,759 +0.43(+2.93%)
Oct 26, 2022 14.57 14.79 14.56 14.63 995,941 +0.20(+1.39%)
Oct 25, 2022 14.43 14.75 14.41 14.43 1,025,461 -0.05(-0.38%)
Oct 24, 2022 14.47 14.57 14.40 14.48 1,089,777 +0.20(+1.40%)
Oct 21, 2022 14.08 14.33 13.97 14.28 1,026,874 +0.20(+1.42%)
Oct 20, 2022 13.91 14.19 13.81 14.08 914,947 +0.25(+1.78%)
Oct 19, 2022 13.62 13.96 13.61 13.83 738,797 +0.12(+0.86%)
Oct 18, 2022 13.85 13.97 13.49 13.71 715,210 +0.05(+0.40%)
Oct 17, 2022 13.58 13.82 13.58 13.66 777,843 +0.26(+1.97%)
Oct 14, 2022 13.53 13.66 13.35 13.40 911,641 -0.06(-0.47%)
Oct 13, 2022 12.95 13.53 12.87 13.46 779,857 +0.42(+3.22%)
Oct 12, 2022 13.13 13.26 12.94 13.04 899,545 -0.15(-1.11%)
Oct 11, 2022 12.76 13.21 12.67 13.19 1,271,856 +0.40(+3.14%)
Oct 10, 2022 12.47 12.83 12.38 12.78 1,054,968 +0.40(+3.24%)
Oct 07, 2022 12.87 12.88 12.35 12.38 1,007,722 -0.54(-4.16%)
Oct 06, 2022 12.98 13.17 12.81 12.92 992,499 -0.16(-1.19%)
Oct 05, 2022 13.12 13.20 12.84 13.08 1,095,619 -0.28(-2.12%)
Oct 04, 2022 13.41 13.60 13.20 13.36 1,064,226 +0.05(+0.41%)
Oct 03, 2022 12.85 13.47 12.85 13.30 1,067,011 +0.63(+4.96%)
Sep 30, 2022 13.03 13.19 12.66 12.67 1,164,770 -0.44(-3.34%)
Sep 29, 2022 13.39 13.39 13.07 13.11 867,638 -0.40(-2.97%)
Sep 28, 2022 13.28 13.62 13.17 13.51 816,620 +0.33(+2.49%)
Sep 27, 2022 13.29 13.48 13.12 13.19 930,087 -0.08(-0.62%)
Sep 26, 2022 13.26 13.44 13.17 13.27 1,019,446 -0.11(-0.82%)
Sep 23, 2022 13.67 13.70 13.20 13.38 920,442 -0.46(-3.30%)
Sep 22, 2022 13.60 13.89 13.55 13.83 753,960 +0.19(+1.40%)
Sep 21, 2022 13.91 14.06 13.64 13.64 997,499 -0.16(-1.12%)
Sep 20, 2022 14.09 14.12 13.72 13.80 754,662 -0.41(-2.89%)
Sep 19, 2022 14.18 14.27 13.97 14.21 916,104 -0.05(-0.32%)
Sep 16, 2022 14.01 14.29 13.97 14.25 1,511,313 +0.03(+0.19%)
Sep 15, 2022 13.95 14.33 13.95 14.22 754,740 +0.23(+1.63%)
Sep 14, 2022 14.13 14.21 13.89 14.00 718,561 -0.16(-1.16%)
Sep 13, 2022 14.60 14.60 14.08 14.16 953,633 -0.63(-4.27%)
Sep 12, 2022 14.81 15.03 14.70 14.79 841,125 +0.14(+0.99%)
Sep 09, 2022 14.69 14.87 14.49 14.65 840,624 +0.04(+0.25%)
Sep 08, 2022 14.72 14.83 14.52 14.61 693,715 -0.20(-1.34%)
Sep 07, 2022 14.65 14.86 14.62 14.81 823,552 +0.18(+1.23%)
Sep 06, 2022 14.65 14.74 14.42 14.63 1,116,954 +0.06(+0.43%)
Sep 02, 2022 14.77 14.91 14.49 14.57 900,173 -0.16(-1.10%)
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.