Skip to main content

Telephone and Data Systems (NY: TDS )

16.02 +0.16 (+1.01%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 15.59 15.73 15.39 15.51 6,419,256 -0.06(-0.41%)
Oct 28, 2022 15.24 15.68 15.24 15.57 1,150,271 +0.51(+3.39%)
Oct 27, 2022 14.70 15.20 14.69 15.06 1,030,309 +0.43(+2.93%)
Oct 26, 2022 14.58 14.80 14.57 14.63 995,506 +0.20(+1.39%)
Oct 25, 2022 14.43 14.76 14.42 14.43 1,025,013 -0.05(-0.38%)
Oct 24, 2022 14.48 14.58 14.40 14.49 1,089,301 +0.20(+1.40%)
Oct 21, 2022 14.09 14.34 13.98 14.29 1,026,426 +0.20(+1.42%)
Oct 20, 2022 13.92 14.19 13.82 14.09 914,548 +0.25(+1.78%)
Oct 19, 2022 13.63 13.97 13.62 13.84 738,475 +0.12(+0.86%)
Oct 18, 2022 13.86 13.98 13.50 13.72 714,898 +0.05(+0.40%)
Oct 17, 2022 13.58 13.83 13.58 13.67 777,503 +0.26(+1.97%)
Oct 14, 2022 13.54 13.67 13.36 13.40 911,243 -0.06(-0.47%)
Oct 13, 2022 12.95 13.53 12.87 13.46 779,516 +0.42(+3.22%)
Oct 12, 2022 13.14 13.26 12.94 13.05 899,152 -0.15(-1.11%)
Oct 11, 2022 12.76 13.22 12.68 13.19 1,271,301 +0.40(+3.14%)
Oct 10, 2022 12.48 12.83 12.38 12.79 1,054,507 +0.40(+3.24%)
Oct 07, 2022 12.87 12.88 12.35 12.39 1,007,282 -0.54(-4.16%)
Oct 06, 2022 12.99 13.17 12.82 12.93 992,066 -0.16(-1.19%)
Oct 05, 2022 13.13 13.21 12.84 13.08 1,095,141 -0.28(-2.12%)
Oct 04, 2022 13.42 13.60 13.21 13.36 1,063,761 +0.05(+0.41%)
Oct 03, 2022 12.85 13.47 12.85 13.31 1,066,546 +0.63(+4.96%)
Sep 30, 2022 13.04 13.19 12.67 12.68 1,164,261 -0.44(-3.34%)
Sep 29, 2022 13.39 13.39 13.07 13.12 867,259 -0.40(-2.97%)
Sep 28, 2022 13.28 13.63 13.18 13.52 816,264 +0.33(+2.49%)
Sep 27, 2022 13.30 13.49 13.12 13.19 929,681 -0.08(-0.62%)
Sep 26, 2022 13.26 13.44 13.18 13.27 1,019,001 -0.11(-0.82%)
Sep 23, 2022 13.67 13.71 13.20 13.38 920,040 -0.46(-3.30%)
Sep 22, 2022 13.61 13.89 13.56 13.84 753,631 +0.19(+1.40%)
Sep 21, 2022 13.91 14.06 13.65 13.65 997,064 -0.16(-1.12%)
Sep 20, 2022 14.09 14.13 13.72 13.80 754,332 -0.41(-2.89%)
Sep 19, 2022 14.19 14.27 13.98 14.21 915,704 -0.05(-0.32%)
Sep 16, 2022 14.01 14.30 13.98 14.26 1,510,653 +0.03(+0.19%)
Sep 15, 2022 13.96 14.34 13.96 14.23 754,410 +0.23(+1.63%)
Sep 14, 2022 14.14 14.21 13.90 14.00 718,247 -0.16(-1.16%)
Sep 13, 2022 14.61 14.61 14.09 14.17 953,216 -0.63(-4.27%)
Sep 12, 2022 14.82 15.03 14.71 14.80 840,758 +0.14(+0.98%)
Sep 09, 2022 14.70 14.88 14.50 14.65 840,257 +0.04(+0.25%)
Sep 08, 2022 14.73 14.84 14.53 14.62 693,412 -0.20(-1.34%)
Sep 07, 2022 14.65 14.87 14.63 14.82 823,193 +0.18(+1.23%)
Sep 06, 2022 14.65 14.74 14.43 14.64 1,116,467 +0.06(+0.43%)
Sep 02, 2022 14.78 14.92 14.50 14.57 899,780 -0.16(-1.10%)
Sep 01, 2022 14.70 14.84 14.54 14.74 695,424 +0.06(+0.43%)
Aug 31, 2022 14.88 15.04 14.63 14.67 651,603 -0.22(-1.45%)
Aug 30, 2022 15.20 15.20 14.85 14.89 612,813 -0.33(-2.19%)
Aug 29, 2022 15.17 15.38 15.15 15.22 555,386 -0.14(-0.94%)
Aug 26, 2022 15.50 15.57 15.35 15.37 609,701 -0.20(-1.27%)
Aug 25, 2022 15.38 15.57 15.27 15.57 843,917 +0.15(+1.00%)
Aug 24, 2022 15.14 15.46 15.07 15.41 653,778 +0.30(+1.97%)
Aug 23, 2022 15.36 15.40 15.10 15.11 629,241 -0.20(-1.30%)
Aug 22, 2022 15.34 15.40 15.18 15.31 687,218 -0.14(-0.93%)
Aug 19, 2022 15.20 15.47 15.13 15.46 696,637 +0.16(+1.06%)
Aug 18, 2022 15.41 15.41 15.02 15.29 768,497 -0.13(-0.82%)
Aug 17, 2022 15.45 15.55 15.37 15.42 636,815 -0.22(-1.38%)
Aug 16, 2022 15.44 15.70 15.29 15.64 1,011,226 +0.20(+1.29%)
Aug 15, 2022 15.31 15.45 15.21 15.44 752,828 +0.07(+0.47%)
Aug 12, 2022 15.15 15.38 15.03 15.37 724,940 +0.22(+1.43%)
Aug 11, 2022 15.14 15.29 15.07 15.15 651,356 +0.01(+0.06%)
Aug 10, 2022 15.58 15.66 15.10 15.14 883,131 -0.30(-1.93%)
Aug 09, 2022 15.45 15.50 15.16 15.44 1,245,066 +0.04(+0.23%)
Aug 08, 2022 14.65 15.69 14.65 15.40 1,395,665 +0.84(+5.76%)
Aug 05, 2022 14.42 14.56 13.99 14.56 3,262,333 +0.77(+5.56%)
Aug 04, 2022 14.21 14.31 13.78 13.80 1,779,613 -0.42(-2.98%)
Aug 03, 2022 14.29 14.37 14.19 14.22 1,182,414 -0.07(-0.50%)
Aug 02, 2022 14.55 14.65 14.26 14.29 1,235,218 -0.26(-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.