Skip to main content

Telephone and Data Systems (NY: TDS )

19.28 +0.11 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 22.73 23.12 22.63 22.80 781,021 +0.11(+0.48%)
Aug 30, 2017 22.80 22.90 22.67 22.69 715,921 -0.16(-0.68%)
Aug 29, 2017 22.79 22.99 22.71 22.85 777,752 -0.09(-0.37%)
Aug 28, 2017 23.04 23.12 22.88 22.93 641,412 -0.07(-0.30%)
Aug 25, 2017 22.89 23.12 22.81 23.00 432,165 +0.20(+0.89%)
Aug 24, 2017 22.99 22.99 22.73 22.80 550,186 -0.05(-0.20%)
Aug 23, 2017 22.41 22.97 22.41 22.85 418,876 +0.30(+1.35%)
Aug 22, 2017 22.29 22.61 22.28 22.55 494,490 +0.34(+1.54%)
Aug 21, 2017 22.20 22.31 22.16 22.20 1,780,933 -0.02(-0.11%)
Aug 18, 2017 22.05 22.37 21.97 22.23 471,490 +0.12(+0.53%)
Aug 17, 2017 22.47 22.75 22.09 22.11 455,723 -0.43(-1.90%)
Aug 16, 2017 22.35 22.63 22.32 22.54 480,663 +0.19(+0.87%)
Aug 15, 2017 22.88 22.88 22.23 22.34 525,717 -0.50(-2.18%)
Aug 14, 2017 22.44 22.90 22.38 22.84 624,710 +0.51(+2.30%)
Aug 11, 2017 22.03 22.37 21.86 22.33 482,203 +0.15(+0.67%)
Aug 10, 2017 22.35 22.49 22.04 22.18 703,906 -0.28(-1.25%)
Aug 09, 2017 22.59 22.78 22.39 22.46 421,391 -0.30(-1.33%)
Aug 08, 2017 22.91 23.10 22.73 22.76 721,799 -0.33(-1.42%)
Aug 07, 2017 22.41 23.18 22.41 23.09 790,956 +0.68(+3.02%)
Aug 04, 2017 21.27 22.44 21.14 22.41 1,150,662 +0.26(+1.19%)
Aug 03, 2017 22.35 22.40 21.98 22.15 778,102 -0.16(-0.70%)
Aug 02, 2017 22.36 22.55 22.08 22.30 462,476 -0.12(-0.55%)
Aug 01, 2017 22.30 22.52 22.19 22.43 627,196 +0.31(+1.41%)
Jul 31, 2017 21.98 22.16 21.67 22.12 1,557,190 +0.10(+0.46%)
Jul 28, 2017 22.23 22.30 21.90 22.02 784,030 -0.30(-1.32%)
Jul 27, 2017 22.19 22.60 22.02 22.31 849,587 +0.19(+0.88%)
Jul 26, 2017 22.59 22.59 22.10 22.12 610,921 -0.33(-1.46%)
Jul 25, 2017 21.95 22.58 21.86 22.44 1,033,041 +0.63(+2.89%)
Jul 24, 2017 22.05 22.20 21.81 21.81 600,094 -0.28(-1.27%)
Jul 21, 2017 21.92 22.14 21.83 22.09 727,005 +0.16(+0.71%)
Jul 20, 2017 21.90 22.26 21.82 21.94 700,191 +0.14(+0.64%)
Jul 19, 2017 21.51 21.86 21.51 21.80 908,211 +0.31(+1.45%)
Jul 18, 2017 21.64 21.64 21.17 21.49 782,281 -0.16(-0.75%)
Jul 17, 2017 21.46 21.87 21.42 21.65 557,929 +0.19(+0.87%)
Jul 14, 2017 21.21 21.55 21.21 21.46 612,062 +0.28(+1.32%)
Jul 13, 2017 21.22 21.34 21.00 21.18 644,825 -0.03(-0.15%)
Jul 12, 2017 21.57 21.82 21.21 21.21 495,656 -0.23(-1.05%)
Jul 11, 2017 21.38 21.64 21.32 21.44 1,623,723 +0.08(+0.36%)
Jul 10, 2017 21.42 21.69 21.34 21.36 723,492 -0.16(-0.72%)
Jul 07, 2017 21.68 21.89 21.43 21.52 753,005 -0.13(-0.61%)
Jul 06, 2017 21.57 21.88 21.55 21.65 1,132,149 -0.07(-0.32%)
Jul 05, 2017 21.86 21.95 21.56 21.72 629,517 -0.19(-0.89%)
Jul 03, 2017 21.65 22.09 21.63 21.91 285,295 +0.33(+1.51%)
Jun 30, 2017 21.74 21.74 21.43 21.59 677,679 -0.07(-0.32%)
Jun 29, 2017 22.10 22.11 21.49 21.66 501,334 -0.48(-2.18%)
Jun 28, 2017 22.07 22.27 21.91 22.14 735,386 +0.18(+0.81%)
Jun 27, 2017 21.76 22.37 21.66 21.96 997,481 +0.15(+0.68%)
Jun 26, 2017 21.63 21.94 21.53 21.81 593,519 +0.30(+1.37%)
Jun 23, 2017 21.45 21.68 21.25 21.52 946,565 +0.07(+0.33%)
Jun 22, 2017 21.53 21.59 21.34 21.45 538,192 -0.09(-0.40%)
Jun 21, 2017 21.63 21.73 21.43 21.53 903,475 -0.05(-0.22%)
Jun 20, 2017 21.77 21.91 21.39 21.58 547,147 -0.21(-0.96%)
Jun 19, 2017 21.88 21.98 21.55 21.79 2,542,568 -0.05(-0.21%)
Jun 16, 2017 21.70 22.18 21.61 21.84 1,268,420 +0.09(+0.39%)
Jun 15, 2017 21.71 22.00 21.65 21.75 497,205 -0.19(-0.89%)
Jun 14, 2017 22.01 22.14 21.76 21.95 596,257 +0.06(+0.27%)
Jun 13, 2017 22.23 22.24 21.70 21.89 758,525 -0.30(-1.36%)
Jun 12, 2017 21.88 22.49 21.85 22.19 1,125,872 +0.29(+1.34%)
Jun 09, 2017 22.06 22.21 21.78 21.90 695,865 -0.19(-0.84%)
Jun 08, 2017 22.06 22.20 21.93 22.08 619,767 +0.02(+0.07%)
Jun 07, 2017 22.07 22.17 21.97 22.07 914,580 -0.07(-0.31%)
Jun 06, 2017 22.38 22.40 22.10 22.14 791,769 -0.36(-1.62%)
Jun 05, 2017 22.49 22.58 22.38 22.50 459,687 -0.02(-0.07%)
Jun 02, 2017 22.51 22.68 22.37 22.51 1,187,505 +0.05(+0.21%)
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.