Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telephone and Data Systems (NY: TDS )

20.14 +0.46 (+2.34%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2012 17.69 17.84 17.48 17.81 759,942 +0.17(+0.97%)
Oct 26, 2012 17.63 17.63 17.63 17.63 239,528 -0.01(-0.08%)
Oct 25, 2012 17.84 17.91 17.48 17.65 438,834 -0.08(-0.44%)
Oct 24, 2012 17.74 17.92 17.26 17.73 605,591 +0.00(+0.00%)
Oct 23, 2012 17.76 17.86 17.55 17.73 513,022 -0.47(-2.60%)
Oct 19, 2012 18.62 18.74 18.19 18.20 1,959,166 -0.49(-2.61%)
Oct 18, 2012 18.52 18.79 18.49 18.69 632,104 +0.14(+0.77%)
Oct 17, 2012 18.26 18.67 18.19 18.54 707,227 +0.34(+1.89%)
Oct 16, 2012 17.91 18.23 17.75 18.20 725,559 +0.39(+2.21%)
Oct 15, 2012 17.99 18.04 17.59 17.81 843,633 -0.09(-0.48%)
Oct 12, 2012 17.81 17.98 17.75 17.89 843,497 +0.08(+0.44%)
Oct 11, 2012 17.87 17.96 17.71 17.81 619,655 +0.09(+0.49%)
Oct 10, 2012 17.96 18.04 17.68 17.73 516,740 -0.24(-1.32%)
Oct 09, 2012 18.21 18.27 17.95 17.96 532,739 -0.24(-1.34%)
Oct 08, 2012 18.14 18.38 18.14 18.21 505,930 -0.02(-0.12%)
Oct 05, 2012 18.54 18.64 18.23 18.23 928,176 -0.26(-1.39%)
Oct 04, 2012 18.42 18.58 18.34 18.49 892,931 +0.13(+0.70%)
Oct 03, 2012 18.43 18.66 18.32 18.36 827,015 -0.07(-0.39%)
Oct 02, 2012 18.27 18.54 18.18 18.43 624,757 +0.25(+1.38%)
Oct 01, 2012 18.44 18.57 18.14 18.18 942,243 -0.16(-0.86%)
Sep 28, 2012 18.38 18.44 18.25 18.34 563,082 -0.16(-0.89%)
Sep 27, 2012 18.34 18.57 18.24 18.50 448,668 +0.25(+1.37%)
Sep 26, 2012 18.29 18.42 18.18 18.25 528,595 -0.01(-0.04%)
Sep 25, 2012 18.59 18.72 18.24 18.26 462,504 -0.25(-1.35%)
Sep 24, 2012 18.54 18.59 18.18 18.51 589,201 -0.08(-0.42%)
Sep 21, 2012 18.33 18.79 18.32 18.59 2,026,571 +0.39(+2.16%)
Sep 20, 2012 18.10 18.24 17.99 18.19 419,864 -0.01(-0.04%)
Sep 19, 2012 18.11 18.23 17.90 18.20 587,687 +0.16(+0.91%)
Sep 18, 2012 18.02 18.19 17.98 18.04 542,429 +0.00(+0.00%)
Sep 17, 2012 18.23 18.35 18.02 18.04 530,524 -0.29(-1.56%)
Sep 14, 2012 18.14 18.51 18.14 18.32 553,540 +0.14(+0.75%)
Sep 13, 2012 18.07 18.32 17.93 18.19 511,439 -0.01(-0.08%)
Sep 12, 2012 18.14 18.22 18.02 18.20 298,680 +0.12(+0.67%)
Sep 11, 2012 17.97 18.24 17.94 18.08 480,359 +0.09(+0.52%)
Sep 10, 2012 18.09 18.21 17.99 17.99 490,141 -0.14(-0.79%)
Sep 07, 2012 18.03 18.31 17.97 18.13 638,956 +0.10(+0.56%)
Sep 06, 2012 17.62 18.11 17.62 18.03 862,567 +0.49(+2.78%)
Sep 05, 2012 17.68 17.83 17.48 17.54 1,007,989 -0.07(-0.41%)
Sep 04, 2012 17.51 17.84 17.27 17.61 926,998 +0.06(+0.33%)
Aug 31, 2012 17.67 17.87 17.52 17.56 828,621 -0.01(-0.04%)
Aug 30, 2012 17.43 17.62 17.26 17.56 1,139,438 +0.06(+0.37%)
Aug 29, 2012 17.39 17.63 17.33 17.50 431,776 +0.32(+1.88%)
Aug 27, 2012 17.38 17.41 17.11 17.18 499,271 -0.14(-0.83%)
Aug 24, 2012 17.13 17.44 17.00 17.32 435,508 +0.16(+0.92%)
Aug 23, 2012 17.27 17.31 17.03 17.16 579,379 -0.10(-0.58%)
Aug 22, 2012 17.51 17.52 17.19 17.26 416,185 -0.24(-1.35%)
Aug 21, 2012 17.54 17.94 17.40 17.50 713,807 +0.05(+0.29%)
Aug 20, 2012 17.41 17.56 17.26 17.45 632,006 +0.04(+0.21%)
Aug 17, 2012 17.44 17.54 17.23 17.41 937,796 -0.06(-0.33%)
Aug 16, 2012 17.56 17.58 17.22 17.47 1,074,413 -0.11(-0.65%)
Aug 15, 2012 17.35 17.63 17.28 17.58 459,590 +0.25(+1.45%)
Aug 14, 2012 17.48 17.59 17.26 17.33 637,682 -0.04(-0.25%)
Aug 13, 2012 17.43 17.51 17.22 17.38 483,047 -0.06(-0.33%)
Aug 10, 2012 17.15 17.46 17.05 17.43 613,546 +0.17(+1.00%)
Aug 09, 2012 17.25 17.36 17.12 17.26 684,090 +0.01(+0.08%)
Aug 08, 2012 16.38 17.31 16.38 17.25 1,479,800 +0.86(+5.24%)
Aug 07, 2012 16.32 16.53 16.17 16.39 835,033 +0.13(+0.79%)
Aug 06, 2012 16.22 16.42 16.10 16.26 897,020 +0.04(+0.27%)
Aug 03, 2012 17.10 17.18 16.19 16.22 1,286,127 -0.96(-5.59%)
Aug 02, 2012 17.12 17.30 16.90 17.18 974,659 -0.04(-0.25%)
Aug 01, 2012 17.45 17.50 17.19 17.22 821,670 -0.13(-0.74%)
Jul 31, 2012 17.10 17.38 17.06 17.35 914,529 +0.17(+1.00%)
Jul 30, 2012 17.07 17.21 16.97 17.18 659,924 +0.09(+0.54%)
Jul 27, 2012 16.90 17.14 16.73 17.08 584,905 +0.33(+1.97%)
Jul 26, 2012 16.50 16.80 16.35 16.75 689,749 +0.57(+3.49%)
Jul 25, 2012 16.25 16.29 16.06 16.19 989,544 +0.02(+0.13%)
Jul 24, 2012 16.62 16.63 16.07 16.17 690,238 -0.37(-2.25%)
Jul 23, 2012 16.48 16.66 16.07 16.54 684,951 -0.26(-1.53%)
Jul 20, 2012 16.64 16.93 16.29 16.80 6,184,791 +0.06(+0.39%)
Jul 19, 2012 16.86 16.87 16.65 16.73 1,192,376 -0.14(-0.81%)
Jul 18, 2012 16.73 16.95 16.63 16.87 1,179,544 +0.12(+0.73%)
Jul 17, 2012 16.20 16.86 16.20 16.75 1,895,242 +0.59(+3.68%)
Jul 16, 2012 16.23 16.31 15.92 16.15 1,189,478 -0.01(-0.09%)
Jul 13, 2012 15.94 16.39 15.94 16.17 1,259,823 +0.34(+2.13%)
Jul 12, 2012 15.73 16.00 15.49 15.83 1,238,129 +0.00(+0.00%)
Jul 11, 2012 15.70 16.01 15.66 15.83 1,424,899 +0.18(+1.14%)
Jul 10, 2012 15.79 15.92 15.61 15.65 1,307,310 -0.01(-0.05%)
Jul 09, 2012 15.55 15.77 15.48 15.66 1,402,287 +0.12(+0.78%)
Jul 06, 2012 15.45 15.63 15.35 15.54 949,961 -0.04(-0.23%)
Jul 05, 2012 15.77 15.83 15.52 15.57 1,634,072 -0.25(-1.58%)
Jul 03, 2012 15.87 16.05 15.72 15.82 754,207 -0.05(-0.32%)
Jul 02, 2012 15.31 16.02 15.25 15.87 2,173,642 +0.63(+4.13%)
Jun 29, 2012 15.21 15.38 15.08 15.24 1,384,842 +0.36(+2.41%)
Jun 28, 2012 14.76 15.04 14.75 14.89 1,073,697 +0.03(+0.19%)
Jun 27, 2012 14.76 15.14 14.70 14.86 965,782 +0.19(+1.32%)
Jun 26, 2012 14.66 14.94 14.56 14.66 1,007,076 +0.08(+0.54%)
Jun 25, 2012 14.61 14.70 14.53 14.58 383,105 -0.17(-1.16%)
Jun 22, 2012 14.86 14.92 14.71 14.76 1,046,585 +0.00(+0.00%)
Jun 21, 2012 15.15 15.18 14.75 14.76 594,328 -0.34(-2.28%)
Jun 20, 2012 15.47 15.47 15.04 15.10 702,783 -0.40(-2.59%)
Jun 19, 2012 15.33 15.68 15.21 15.50 1,159,558 +0.25(+1.64%)
Jun 18, 2012 15.13 15.35 15.04 15.25 750,967 -0.01(-0.05%)
Jun 15, 2012 15.10 15.26 15.02 15.26 1,036,092 +0.16(+1.09%)
Jun 14, 2012 14.94 15.16 14.81 15.09 515,143 +0.15(+1.01%)
Jun 13, 2012 14.76 15.09 14.71 14.94 552,394 +0.08(+0.53%)
Jun 12, 2012 14.65 14.89 14.54 14.86 480,095 +0.28(+1.92%)
Jun 11, 2012 14.76 14.79 14.56 14.58 627,281 -0.02(-0.15%)
Jun 08, 2012 14.53 14.70 14.37 14.61 708,363 -0.02(-0.15%)
Jun 07, 2012 14.75 15.13 14.61 14.63 870,643 -0.10(-0.68%)
Jun 06, 2012 14.13 14.77 14.10 14.73 909,047 +0.62(+4.42%)
Jun 05, 2012 13.83 14.14 13.75 14.11 956,924 +0.20(+1.44%)
Jun 04, 2012 13.98 14.03 13.75 13.90 706,705 -0.02(-0.15%)
Jun 01, 2012 14.00 14.07 13.92 13.93 551,069 -0.29(-2.02%)
May 31, 2012 14.27 14.32 14.07 14.21 711,398 -0.03(-0.20%)
May 30, 2012 14.26 14.43 14.13 14.24 660,933 -0.17(-1.19%)
May 29, 2012 14.40 14.51 14.30 14.41 566,226 +0.17(+1.21%)
May 25, 2012 14.21 14.31 14.17 14.24 460,194 +0.04(+0.30%)
May 24, 2012 14.36 14.42 14.08 14.20 786,413 -0.11(-0.75%)
May 23, 2012 14.25 14.31 14.03 14.31 551,862 -0.05(-0.35%)
May 22, 2012 14.34 14.55 14.25 14.36 721,507 +0.00(+0.00%)
May 21, 2012 14.41 14.43 14.20 14.36 584,621 +0.00(+0.00%)
May 18, 2012 14.44 14.48 14.23 14.36 762,890 -0.05(-0.35%)
May 17, 2012 14.86 14.94 14.41 14.41 709,915 -0.48(-3.22%)
May 16, 2012 15.14 15.28 14.86 14.89 760,665 -0.21(-1.38%)
May 15, 2012 15.09 15.23 14.91 15.09 875,991 -0.04(-0.24%)
May 14, 2012 15.59 15.67 15.13 15.13 1,021,980 -0.63(-4.00%)
May 11, 2012 15.62 16.04 15.61 15.76 752,578 +0.01(+0.09%)
May 10, 2012 16.09 16.15 15.70 15.74 893,023 -0.27(-1.70%)
May 09, 2012 16.11 16.20 15.91 16.02 956,255 -0.30(-1.84%)
May 08, 2012 16.57 16.75 16.19 16.32 1,005,239 -0.40(-2.40%)
May 07, 2012 16.25 16.80 16.11 16.72 964,802 +0.37(+2.28%)
May 04, 2012 17.33 17.43 16.29 16.35 1,122,248 -1.15(-6.59%)
May 03, 2012 17.41 17.72 17.30 17.50 1,087,069 +0.12(+0.70%)
May 02, 2012 17.36 17.61 17.29 17.38 679,423 -0.06(-0.37%)
May 01, 2012 17.43 17.74 17.32 17.44 667,093 +0.05(+0.29%)
Apr 30, 2012 17.24 17.47 17.15 17.39 1,103,335 +0.16(+0.91%)
Apr 27, 2012 17.61 17.67 17.18 17.23 1,021,705 -0.38(-2.15%)
Apr 26, 2012 17.35 17.61 17.21 17.61 1,051,882 +0.19(+1.11%)
Apr 25, 2012 17.32 17.43 17.18 17.42 1,044,177 +0.33(+1.93%)
Apr 24, 2012 16.62 17.13 16.61 17.09 914,762 +0.52(+3.11%)
Apr 23, 2012 16.60 16.70 16.35 16.58 585,709 -0.21(-1.24%)
Apr 20, 2012 16.68 16.87 16.64 16.78 551,994 +0.21(+1.30%)
Apr 19, 2012 16.57 16.96 16.40 16.57 841,726 +0.02(+0.13%)
Apr 18, 2012 16.88 17.00 16.49 16.55 706,283 -0.44(-2.61%)
Apr 17, 2012 17.00 17.28 16.93 16.99 978,233 +0.13(+0.76%)
Apr 16, 2012 16.74 16.93 16.56 16.86 956,366 +0.25(+1.51%)
Apr 13, 2012 16.50 16.77 16.46 16.61 1,019,055 +0.10(+0.61%)
Apr 12, 2012 16.35 16.73 16.35 16.51 762,308 +0.20(+1.23%)
Apr 11, 2012 16.17 16.40 16.10 16.31 745,595 +0.30(+1.88%)
Apr 10, 2012 16.35 16.54 15.94 16.01 760,058 -0.36(-2.19%)
Apr 09, 2012 16.27 16.40 16.15 16.37 780,873 -0.14(-0.82%)
Apr 05, 2012 16.51 16.63 16.42 16.50 711,406 -0.03(-0.17%)
Apr 04, 2012 16.54 16.74 16.39 16.53 824,618 -0.16(-0.94%)
Apr 03, 2012 16.48 16.73 16.45 16.69 1,026,409 +0.23(+1.39%)
Apr 02, 2012 16.55 16.78 16.39 16.46 1,007,130 -0.11(-0.69%)
Mar 30, 2012 16.75 16.75 16.45 16.58 791,112 -0.05(-0.30%)
Mar 29, 2012 16.41 16.70 16.32 16.63 510,842 +0.12(+0.74%)
Mar 28, 2012 16.66 16.76 16.40 16.50 584,599 -0.17(-1.03%)
Mar 27, 2012 16.85 16.95 16.68 16.68 586,009 -0.15(-0.89%)
Mar 26, 2012 17.04 17.13 16.68 16.83 663,785 -0.09(-0.51%)
Mar 23, 2012 17.00 17.01 16.73 16.91 526,315 -0.03(-0.17%)
Mar 22, 2012 16.90 17.12 16.77 16.94 594,370 -0.08(-0.46%)
Mar 21, 2012 16.93 17.11 16.76 17.02 532,623 +0.16(+0.93%)
Mar 20, 2012 17.07 17.09 16.76 16.86 986,993 -0.33(-1.92%)
Mar 19, 2012 17.43 17.58 17.15 17.19 639,870 -0.22(-1.27%)
Mar 16, 2012 17.46 17.52 17.24 17.41 851,680 -0.17(-0.98%)
Mar 15, 2012 17.33 17.63 17.21 17.58 702,792 +0.28(+1.61%)
Mar 14, 2012 17.64 17.81 17.25 17.31 628,381 -0.44(-2.46%)
Mar 13, 2012 17.65 17.75 17.48 17.74 860,028 +0.21(+1.18%)
Mar 12, 2012 17.59 17.70 17.44 17.53 477,786 -0.06(-0.33%)
Mar 09, 2012 17.36 17.80 17.28 17.59 607,504 +0.28(+1.61%)
Mar 08, 2012 17.77 17.85 17.28 17.31 991,404 -0.30(-1.71%)
Mar 07, 2012 17.59 17.76 17.37 17.61 479,447 +0.12(+0.70%)
Mar 06, 2012 17.76 17.81 17.26 17.49 933,233 -0.50(-2.79%)
Mar 05, 2012 17.70 18.06 17.48 17.99 755,044 +0.22(+1.25%)
Mar 02, 2012 18.03 18.34 17.77 17.77 965,186 -0.24(-1.35%)
Mar 01, 2012 18.16 18.34 17.84 18.01 1,238,142 -0.08(-0.44%)
Feb 29, 2012 19.12 19.12 18.09 18.09 1,728,638 -0.96(-5.04%)
Feb 28, 2012 19.31 19.45 19.04 19.05 938,444 -0.29(-1.52%)
Feb 27, 2012 19.28 19.62 19.05 19.35 910,917 -0.20(-1.03%)
Feb 24, 2012 20.07 20.48 19.41 19.55 1,292,261 -0.94(-4.58%)
Feb 23, 2012 20.46 20.62 20.20 20.48 880,035 -0.01(-0.04%)
Feb 22, 2012 20.49 20.86 20.08 20.49 731,665 +0.03(+0.14%)
Feb 21, 2012 20.67 20.76 20.37 20.46 419,052 -0.21(-1.04%)
Feb 17, 2012 20.57 20.70 20.48 20.68 494,859 +0.16(+0.77%)
Feb 16, 2012 19.83 20.56 19.73 20.52 875,171 +0.67(+3.35%)
Feb 15, 2012 19.83 19.98 19.65 19.85 786,438 +0.11(+0.54%)
Feb 14, 2012 19.56 19.75 19.49 19.75 765,829 +0.15(+0.77%)
Feb 13, 2012 19.44 19.64 19.23 19.60 507,341 +0.34(+1.75%)
Feb 10, 2012 18.98 19.30 18.92 19.26 530,954 +0.12(+0.64%)
Feb 09, 2012 19.17 19.27 18.82 19.14 524,430 +0.06(+0.34%)
Feb 08, 2012 19.17 19.29 18.97 19.07 514,022 -0.04(-0.19%)
Feb 07, 2012 19.10 19.24 19.00 19.11 350,762 -0.02(-0.11%)
Feb 06, 2012 19.22 19.35 18.85 19.13 553,773 -0.18(-0.93%)
Feb 03, 2012 19.30 19.42 19.08 19.31 617,184 +0.24(+1.24%)
Feb 02, 2012 19.10 19.31 19.00 19.07 682,161 -0.01(-0.04%)
Feb 01, 2012 19.03 19.12 18.82 19.08 981,274 +0.25(+1.33%)
Jan 31, 2012 19.02 19.02 18.38 18.83 1,236,422 -0.04(-0.23%)
Jan 30, 2012 19.04 19.07 18.81 18.87 829,070 -0.39(-2.01%)
Jan 27, 2012 19.27 19.55 19.15 19.26 849,177 -0.16(-0.81%)
Jan 26, 2012 20.28 20.28 19.20 19.42 939,840 -0.82(-4.03%)
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.