Skip to main content

Telephone and Data Systems (NY: TDS )

19.48 +0.11 (+0.57%)
Streaming Delayed Price Updated: 3:03 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 22.11 22.11 21.64 21.89 673,897 +0.01(+0.07%)
Jun 29, 2015 22.25 22.45 21.86 21.87 454,440 -0.59(-2.62%)
Jun 26, 2015 22.50 22.59 22.34 22.46 766,907 +0.01(+0.07%)
Jun 25, 2015 22.45 22.52 22.32 22.45 718,310 +0.13(+0.57%)
Jun 24, 2015 22.34 22.46 22.18 22.32 647,579 -0.08(-0.37%)
Jun 23, 2015 22.16 22.43 22.07 22.40 626,510 +0.34(+1.52%)
Jun 22, 2015 22.06 22.23 21.95 22.07 622,470 +0.21(+0.95%)
Jun 19, 2015 22.09 22.29 21.84 21.86 1,059,000 -0.24(-1.08%)
Jun 18, 2015 21.88 22.18 21.86 22.10 764,726 +0.19(+0.88%)
Jun 17, 2015 21.96 22.04 21.79 21.90 638,559 -0.05(-0.24%)
Jun 16, 2015 21.97 21.99 21.76 21.95 769,015 -0.10(-0.47%)
Jun 15, 2015 22.24 22.42 21.75 22.06 651,265 -0.42(-1.85%)
Jun 12, 2015 22.47 22.69 22.45 22.48 479,725 -0.17(-0.75%)
Jun 11, 2015 22.56 22.74 22.42 22.65 813,503 +0.07(+0.30%)
Jun 10, 2015 22.33 22.79 22.22 22.58 992,490 +0.36(+1.63%)
Jun 09, 2015 22.06 22.26 21.96 22.22 618,949 +0.11(+0.50%)
Jun 08, 2015 22.12 22.19 22.05 22.10 445,353 -0.05(-0.23%)
Jun 05, 2015 22.25 22.26 21.94 22.16 667,110 -0.09(-0.40%)
Jun 04, 2015 22.16 22.42 22.00 22.25 800,516 +0.08(+0.37%)
Jun 03, 2015 22.02 22.32 21.95 22.16 617,611 +0.24(+1.12%)
Jun 02, 2015 21.80 22.07 21.70 21.92 681,057 +0.03(+0.14%)
Jun 01, 2015 22.10 22.21 21.85 21.89 834,164 -0.11(-0.50%)
May 29, 2015 21.94 22.06 21.69 22.00 797,937 -0.01(-0.03%)
May 28, 2015 22.32 22.36 21.90 22.01 599,896 -0.43(-1.92%)
May 27, 2015 21.92 22.45 21.82 22.44 804,197 +0.55(+2.50%)
May 26, 2015 21.88 22.05 21.61 21.89 745,440 -0.12(-0.54%)
May 22, 2015 22.09 22.01 22.01 22.01 558,014 -0.11(-0.50%)
May 21, 2015 22.01 22.30 21.96 22.12 705,891 +0.03(+0.13%)
May 20, 2015 21.74 22.13 21.63 22.09 921,917 +0.35(+1.60%)
May 19, 2015 22.25 22.25 21.41 21.74 677,604 -0.53(-2.36%)
May 18, 2015 22.10 22.47 22.08 22.27 1,065,354 +0.04(+0.20%)
May 15, 2015 22.05 22.26 21.96 22.22 1,101,698 +0.21(+0.94%)
May 14, 2015 22.22 22.22 21.92 22.02 785,559 -0.11(-0.50%)
May 13, 2015 22.12 22.23 21.94 22.13 1,147,285 +0.06(+0.27%)
May 12, 2015 21.70 22.14 21.51 22.07 1,184,540 +0.39(+1.78%)
May 11, 2015 21.71 21.86 21.60 21.68 1,233,869 -0.01(-0.07%)
May 08, 2015 21.66 21.73 21.39 21.70 1,175,496 +0.28(+1.31%)
May 07, 2015 21.30 21.67 21.28 21.42 978,269 +0.04(+0.21%)
May 06, 2015 21.56 21.62 21.31 21.37 803,736 -0.10(-0.45%)
May 05, 2015 21.64 21.82 21.40 21.47 903,762 -0.21(-0.99%)
May 04, 2015 21.44 21.78 21.36 21.68 1,880,082 +0.33(+1.56%)
May 01, 2015 19.93 21.67 19.93 21.35 1,834,220 +1.56(+7.86%)
Apr 30, 2015 19.70 19.83 19.52 19.79 1,785,506 +0.00(+0.00%)
Apr 29, 2015 19.90 20.10 19.74 19.79 605,946 -0.16(-0.78%)
Apr 28, 2015 19.90 20.06 19.79 19.95 732,055 +0.09(+0.45%)
Apr 27, 2015 20.21 20.30 19.81 19.86 531,994 -0.30(-1.51%)
Apr 24, 2015 19.87 20.16 19.76 20.16 920,561 +0.31(+1.57%)
Apr 23, 2015 20.06 20.30 19.81 19.85 701,864 -0.19(-0.92%)
Apr 22, 2015 19.67 20.04 19.64 20.04 450,664 +0.39(+2.00%)
Apr 21, 2015 19.80 19.89 19.53 19.64 371,656 -0.05(-0.26%)
Apr 20, 2015 19.43 19.73 19.36 19.70 262,104 +0.28(+1.45%)
Apr 17, 2015 19.68 19.68 19.31 19.41 358,340 -0.36(-1.84%)
Apr 16, 2015 19.90 19.97 19.70 19.78 318,761 -0.21(-1.04%)
Apr 15, 2015 19.98 20.12 19.81 19.99 442,037 +0.13(+0.63%)
Apr 14, 2015 19.76 19.88 19.58 19.86 324,573 +0.11(+0.56%)
Apr 13, 2015 19.84 19.99 19.70 19.75 326,425 -0.12(-0.60%)
Apr 10, 2015 19.90 20.16 19.83 19.87 582,983 -0.04(-0.22%)
Apr 09, 2015 19.99 20.18 19.85 19.91 601,312 -0.13(-0.67%)
Apr 08, 2015 20.07 20.21 19.98 20.04 616,582 -0.01(-0.07%)
Apr 07, 2015 19.88 20.19 19.73 20.06 1,032,895 +0.23(+1.16%)
Apr 06, 2015 19.47 19.88 19.46 19.83 1,182,412 +0.28(+1.44%)
Apr 02, 2015 18.66 19.55 19.55 19.55 975,951 +0.90(+4.81%)
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.