Skip to main content

Telephone and Data Systems (NY: TDS )

13.58 -0.59 (-4.16%)
Official Closing Price Updated: 7:00 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2022 14.11 14.12 13.54 13.58 918,895 -0.59(-4.16%)
Oct 06, 2022 14.24 14.44 14.05 14.17 905,014 -0.17(-1.19%)
Oct 05, 2022 14.39 14.48 14.08 14.34 999,044 -0.31(-2.12%)
Oct 04, 2022 14.71 14.91 14.48 14.65 970,418 +0.06(+0.41%)
Oct 03, 2022 14.09 14.77 14.09 14.59 972,958 +0.69(+4.96%)
Sep 30, 2022 14.29 14.46 13.88 13.90 1,062,099 -0.48(-3.34%)
Sep 29, 2022 14.68 14.68 14.33 14.38 791,159 -0.44(-2.97%)
Sep 28, 2022 14.56 14.94 14.45 14.82 744,638 +0.36(+2.49%)
Sep 27, 2022 14.58 14.79 14.38 14.46 848,103 -0.09(-0.62%)
Sep 26, 2022 14.54 14.73 14.45 14.55 929,585 -0.12(-0.82%)
Sep 23, 2022 14.99 15.03 14.47 14.67 839,308 -0.50(-3.30%)
Sep 22, 2022 14.92 15.23 14.86 15.17 687,501 +0.21(+1.40%)
Sep 21, 2022 15.25 15.41 14.96 14.96 909,573 -0.17(-1.12%)
Sep 20, 2022 15.45 15.48 15.04 15.13 688,141 -0.45(-2.89%)
Sep 19, 2022 15.55 15.64 15.32 15.58 835,353 -0.05(-0.32%)
Sep 16, 2022 15.36 15.68 15.32 15.63 1,378,096 +0.03(+0.19%)
Sep 15, 2022 15.30 15.71 15.30 15.60 688,212 +0.25(+1.63%)
Sep 14, 2022 15.50 15.58 15.23 15.35 655,222 -0.36(-2.29%)
Sep 13, 2022 16.20 16.20 15.62 15.71 859,610 -0.70(-4.27%)
Sep 12, 2022 16.43 16.67 16.31 16.41 758,195 +0.16(+0.98%)
Sep 09, 2022 16.30 16.50 16.08 16.25 757,743 +0.04(+0.25%)
Sep 08, 2022 16.33 16.45 16.11 16.21 625,319 -0.22(-1.34%)
Sep 07, 2022 16.25 16.49 16.22 16.43 742,355 +0.20(+1.23%)
Sep 06, 2022 16.25 16.35 16.00 16.23 1,006,829 +0.07(+0.43%)
Sep 02, 2022 16.39 16.54 16.08 16.16 811,421 -0.18(-1.10%)
Sep 01, 2022 16.30 16.46 16.12 16.34 627,133 +0.07(+0.43%)
Aug 31, 2022 16.50 16.68 16.22 16.27 587,615 -0.24(-1.45%)
Aug 30, 2022 16.85 16.85 16.46 16.51 552,635 -0.37(-2.19%)
Aug 29, 2022 16.82 17.06 16.80 16.88 500,847 -0.16(-0.94%)
Aug 26, 2022 17.19 17.27 17.02 17.04 549,828 -0.22(-1.27%)
Aug 25, 2022 17.05 17.27 16.93 17.26 761,044 +0.17(+0.99%)
Aug 24, 2022 16.79 17.14 16.71 17.09 589,577 +0.33(+1.97%)
Aug 23, 2022 17.03 17.08 16.75 16.76 567,449 -0.22(-1.30%)
Aug 22, 2022 17.01 17.08 16.83 16.98 619,733 -0.16(-0.93%)
Aug 19, 2022 16.85 17.15 16.78 17.14 628,227 +0.18(+1.06%)
Aug 18, 2022 17.09 17.09 16.66 16.96 693,030 -0.14(-0.82%)
Aug 17, 2022 17.13 17.24 17.04 17.10 574,280 -0.24(-1.38%)
Aug 16, 2022 17.12 17.41 16.96 17.34 911,923 +0.22(+1.29%)
Aug 15, 2022 16.98 17.13 16.87 17.12 678,900 +0.08(+0.47%)
Aug 12, 2022 16.80 17.05 16.67 17.04 653,751 +0.24(+1.43%)
Aug 11, 2022 16.79 16.95 16.71 16.80 587,393 +0.01(+0.06%)
Aug 10, 2022 17.28 17.37 16.74 16.79 796,407 -0.33(-1.93%)
Aug 09, 2022 17.13 17.19 16.81 17.12 1,122,800 +0.04(+0.23%)
Aug 08, 2022 16.25 17.39 16.25 17.08 1,258,610 +0.93(+5.76%)
Aug 05, 2022 15.99 16.15 15.51 16.15 2,941,969 +0.85(+5.56%)
Aug 04, 2022 15.76 15.87 15.28 15.30 1,604,854 -0.47(-2.98%)
Aug 03, 2022 15.85 15.94 15.74 15.77 1,066,300 -0.08(-0.50%)
Aug 02, 2022 16.13 16.24 15.81 15.85 1,113,919 -0.29(-1.80%)
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.