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

Telephone and Data Systems (NY: TDS )

19.66 -0.40 (-1.99%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Aug 31, 2023 20.29 21.02 20.10 20.76 2,604,828 +0.40(+1.95%)
Aug 30, 2023 19.02 20.54 18.73 20.37 1,961,572 +1.26(+6.57%)
Aug 29, 2023 17.81 19.11 17.76 19.11 1,938,028 +1.37(+7.73%)
Aug 28, 2023 16.99 17.77 16.99 17.74 1,234,704 +0.74(+4.38%)
Aug 25, 2023 17.23 17.44 16.89 17.00 1,201,841 -0.23(-1.35%)
Aug 24, 2023 17.15 17.49 17.02 17.23 1,260,314 -0.07(-0.39%)
Aug 23, 2023 17.38 17.73 17.13 17.30 1,039,494 -0.26(-1.49%)
Aug 22, 2023 17.35 17.80 17.13 17.56 1,463,314 +0.18(+1.06%)
Aug 21, 2023 17.69 18.12 17.36 17.37 1,341,685 -0.10(-0.55%)
Aug 18, 2023 17.81 18.31 17.35 17.47 2,105,659 -0.47(-2.64%)
Aug 17, 2023 17.83 18.20 17.40 17.94 3,136,253 +0.10(+0.54%)
Aug 16, 2023 17.59 18.25 17.59 17.85 2,814,801 +0.28(+1.60%)
Aug 15, 2023 17.30 17.87 16.89 17.57 2,451,931 +0.14(+0.78%)
Aug 14, 2023 16.82 17.68 16.64 17.43 2,540,772 +0.61(+3.62%)
Aug 11, 2023 16.44 16.89 16.33 16.82 3,039,231 +0.17(+1.04%)
Aug 10, 2023 15.99 16.79 15.92 16.65 2,280,600 +0.50(+3.11%)
Aug 09, 2023 16.11 16.51 15.35 16.15 4,589,462 -0.27(-1.65%)
Aug 08, 2023 13.44 16.51 13.44 16.42 9,060,028 +3.66(+28.71%)
Aug 07, 2023 14.32 14.68 12.75 12.75 6,473,353 -1.58(-11.05%)
Aug 04, 2023 10.44 14.49 10.08 14.34 19,241,800 +6.71(+87.85%)
Aug 03, 2023 7.527 7.710 7.382 7.633 1,075,834 +0.04(+0.51%)
Aug 02, 2023 7.614 7.667 7.478 7.594 1,328,619 -0.07(-0.88%)
Aug 01, 2023 7.778 7.778 7.449 7.662 1,583,215 -0.09(-1.12%)
Jul 31, 2023 7.826 7.916 7.691 7.749 891,112 -0.01(-0.12%)
Jul 28, 2023 7.710 7.870 7.662 7.759 912,085 +0.14(+1.77%)
Jul 27, 2023 8.116 8.174 7.614 7.623 1,121,017 -0.43(-5.40%)
Jul 26, 2023 8.010 8.097 7.817 8.058 1,553,512 +0.01(+0.12%)
Jul 25, 2023 7.855 8.126 7.749 8.049 3,915,780 +0.14(+1.83%)
Jul 24, 2023 7.710 7.995 7.701 7.904 803,577 +0.20(+2.63%)
Jul 21, 2023 7.875 7.898 7.684 7.701 953,715 -0.14(-1.73%)
Jul 20, 2023 7.913 7.913 7.662 7.836 1,256,275 -0.08(-0.98%)
Jul 19, 2023 7.749 7.923 7.662 7.913 1,811,368 +0.50(+6.78%)
Jul 18, 2023 7.198 7.565 7.071 7.411 3,468,465 +0.65(+9.57%)
Jul 17, 2023 6.928 7.140 6.763 6.763 3,819,984 -0.62(-8.38%)
Jul 14, 2023 7.817 7.817 7.353 7.382 1,919,652 -0.48(-6.14%)
Jul 13, 2023 7.923 7.966 7.778 7.865 1,056,270 -0.09(-1.09%)
Jul 12, 2023 8.213 8.338 7.875 7.952 2,911,473 -0.08(-0.96%)
Jul 11, 2023 8.116 8.145 7.749 8.029 3,206,034 -0.11(-1.31%)
Jul 10, 2023 8.483 8.551 8.116 8.136 1,318,565 -0.33(-3.88%)
Jul 07, 2023 8.164 8.623 8.164 8.464 1,552,851 +0.30(+3.67%)
Jul 06, 2023 8.039 8.184 7.875 8.164 2,525,225 +0.05(+0.60%)
Jul 05, 2023 8.174 8.532 7.928 8.116 3,222,320 -0.15(-1.87%)
Jul 03, 2023 8.020 8.276 8.003 8.271 751,058 +0.32(+4.01%)
Jun 30, 2023 8.058 8.107 7.865 7.952 2,112,663 -0.09(-1.08%)
Jun 29, 2023 7.817 8.058 7.817 8.039 1,149,521 +0.22(+2.84%)
Jun 28, 2023 7.739 7.831 7.638 7.817 1,189,196 +0.04(+0.50%)
Jun 27, 2023 7.430 7.846 7.406 7.778 1,796,667 +0.35(+4.68%)
Jun 26, 2023 7.015 7.440 7.005 7.430 1,593,831 +0.40(+5.63%)
Jun 23, 2023 6.908 7.092 6.850 7.034 3,527,999 +0.14(+1.96%)
Jun 22, 2023 7.053 7.073 6.754 6.899 2,691,638 -0.21(-2.99%)
Jun 21, 2023 7.227 7.256 7.087 7.111 1,299,498 -0.16(-2.26%)
Jun 20, 2023 7.247 7.343 7.097 7.276 2,049,944 +0.00(+0.00%)
Jun 16, 2023 7.382 7.382 7.024 7.276 14,163,156 -0.11(-1.44%)
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.