Skip to main content

Telephone and Data Systems (NY: TDS )

15.65 -0.40 (-2.49%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 16.04 16.09 15.63 15.65 667,334 -0.40(-2.49%)
Apr 11, 2024 15.72 16.10 15.66 16.05 810,887 +0.37(+2.36%)
Apr 10, 2024 15.36 16.08 15.14 15.68 808,211 -0.10(-0.63%)
Apr 09, 2024 15.50 15.81 15.27 15.78 702,424 +0.34(+2.20%)
Apr 08, 2024 15.67 15.93 15.43 15.44 779,534 -0.23(-1.47%)
Apr 05, 2024 15.64 15.82 15.51 15.67 744,417 -0.03(-0.19%)
Apr 04, 2024 16.36 16.38 15.68 15.70 742,129 -0.54(-3.33%)
Apr 03, 2024 15.81 16.42 15.81 16.24 710,289 +0.33(+2.07%)
Apr 02, 2024 15.56 16.16 15.50 15.91 945,733 +0.24(+1.53%)
Apr 01, 2024 16.05 16.05 15.60 15.67 537,302 -0.35(-2.18%)
Mar 28, 2024 15.98 16.19 15.86 16.02 1,144,656 +0.16(+1.01%)
Mar 27, 2024 15.76 15.97 15.57 15.86 861,600 +0.13(+0.83%)
Mar 26, 2024 16.21 16.25 15.69 15.73 620,667 -0.40(-2.48%)
Mar 25, 2024 15.89 16.24 15.89 16.13 540,204 +0.40(+2.54%)
Mar 22, 2024 16.10 16.10 15.64 15.73 576,443 -0.32(-1.99%)
Mar 21, 2024 16.37 16.80 15.95 16.05 1,068,297 -0.11(-0.68%)
Mar 20, 2024 15.56 16.21 15.47 16.16 654,099 +0.51(+3.26%)
Mar 19, 2024 15.33 15.66 14.93 15.65 981,025 +0.22(+1.43%)
Mar 18, 2024 15.41 15.62 15.04 15.43 1,033,305 +0.00(+0.00%)
Mar 15, 2024 15.77 16.03 15.43 15.43 2,046,287 -0.24(-1.53%)
Mar 14, 2024 15.96 16.00 15.54 15.67 848,415 -0.23(-1.45%)
Mar 13, 2024 15.53 16.00 15.53 15.90 628,441 +0.37(+2.35%)
Mar 12, 2024 15.51 15.87 15.32 15.53 623,716 -0.03(-0.19%)
Mar 11, 2024 15.76 15.92 15.54 15.56 738,753 -0.18(-1.13%)
Mar 08, 2024 15.51 15.80 15.40 15.74 749,108 +0.40(+2.58%)
Mar 07, 2024 15.36 15.65 15.18 15.35 967,231 +0.17(+1.11%)
Mar 06, 2024 15.26 15.34 14.86 15.18 1,408,589 +0.14(+0.92%)
Mar 05, 2024 15.32 15.49 15.02 15.04 1,005,810 -0.33(-2.12%)
Mar 04, 2024 15.23 15.53 14.98 15.37 772,733 +0.14(+0.91%)
Mar 01, 2024 15.09 15.24 14.67 15.23 810,338 +0.11(+0.72%)
Feb 29, 2024 14.76 15.40 14.72 15.12 1,192,620 +0.37(+2.48%)
Feb 28, 2024 14.54 15.18 14.41 14.75 1,156,237 +0.16(+1.08%)
Feb 27, 2024 14.48 14.67 14.14 14.60 991,709 +0.22(+1.51%)
Feb 26, 2024 13.87 14.49 13.76 14.38 1,119,658 +0.51(+3.71%)
Feb 23, 2024 14.15 14.41 13.85 13.86 1,263,105 -0.39(-2.70%)
Feb 22, 2024 14.40 14.67 13.89 14.25 1,591,967 -0.23(-1.57%)
Feb 21, 2024 14.07 14.60 13.92 14.48 1,307,006 +0.26(+1.81%)
Feb 20, 2024 13.75 15.37 13.53 14.22 2,170,767 +0.35(+2.49%)
Feb 16, 2024 16.85 17.16 13.65 13.87 5,026,799 -4.35(-23.86%)
Feb 15, 2024 18.48 18.88 18.01 18.22 968,406 -0.33(-1.76%)
Feb 14, 2024 18.24 18.57 18.00 18.55 723,950 +0.62(+3.47%)
Feb 13, 2024 18.37 18.63 17.79 17.93 1,181,072 -0.99(-5.22%)
Feb 12, 2024 18.42 19.05 18.42 18.91 933,119 +0.58(+3.18%)
Feb 09, 2024 18.25 18.48 17.88 18.33 658,361 +0.09(+0.49%)
Feb 08, 2024 17.80 18.38 17.80 18.24 884,010 +0.27(+1.48%)
Feb 07, 2024 18.49 18.49 17.88 17.98 888,023 -0.54(-2.93%)
Feb 06, 2024 18.50 18.83 18.25 18.52 1,020,948 -0.04(-0.21%)
Feb 05, 2024 18.68 18.73 18.24 18.56 1,276,452 -0.44(-2.34%)
Feb 02, 2024 18.69 19.53 18.69 19.00 921,587 +0.03(+0.16%)
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.