Skip to main content

Telephone and Data Systems (NY: TDS )

20.45 -0.10 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 20.94 21.20 20.02 20.45 1,102,891 -0.10(-0.49%)
Jun 11, 2024 20.91 20.91 20.28 20.55 1,015,052 -0.44(-2.10%)
Jun 10, 2024 21.13 21.32 20.52 20.99 1,036,631 -0.46(-2.14%)
Jun 07, 2024 21.95 21.98 21.21 21.45 1,085,269 -0.91(-4.07%)
Jun 06, 2024 22.62 22.84 21.80 22.36 1,124,981 -0.38(-1.67%)
Jun 05, 2024 22.97 23.35 22.30 22.74 1,294,268 -0.23(-1.00%)
Jun 04, 2024 22.52 22.99 21.88 22.97 1,613,452 +0.44(+1.95%)
Jun 03, 2024 20.21 23.07 19.98 22.53 2,770,881 +2.64(+13.27%)
May 31, 2024 18.26 19.90 18.22 19.89 2,548,088 +1.59(+8.69%)
May 30, 2024 17.14 18.31 16.75 18.30 2,018,909 +1.38(+8.16%)
May 29, 2024 18.56 18.75 16.64 16.92 2,822,676 -2.16(-11.32%)
May 28, 2024 20.46 20.69 17.69 19.08 4,041,676 +0.31(+1.65%)
May 24, 2024 19.00 19.13 18.72 18.77 685,613 -0.07(-0.37%)
May 23, 2024 19.20 19.47 18.55 18.84 909,491 -0.41(-2.13%)
May 22, 2024 19.18 19.56 19.00 19.25 965,043 +0.12(+0.63%)
May 21, 2024 19.59 19.73 18.87 19.13 978,597 -0.54(-2.75%)
May 20, 2024 20.80 20.80 19.62 19.67 839,384 -1.13(-5.43%)
May 17, 2024 20.35 21.00 20.19 20.80 771,427 +0.37(+1.81%)
May 16, 2024 20.28 20.56 19.76 20.43 840,173 -0.04(-0.20%)
May 15, 2024 21.39 21.39 20.32 20.47 796,842 -0.59(-2.80%)
May 14, 2024 21.15 21.40 20.63 21.06 1,079,301 +0.09(+0.43%)
May 13, 2024 20.17 21.44 20.17 20.97 1,518,401 +0.83(+4.12%)
May 10, 2024 19.68 20.66 19.11 20.14 2,358,107 +0.46(+2.34%)
May 09, 2024 15.34 21.07 15.10 19.68 9,632,688 +4.38(+28.63%)
May 08, 2024 15.16 15.40 15.03 15.30 765,316 -0.10(-0.65%)
May 07, 2024 15.75 15.87 15.19 15.40 1,032,884 -0.30(-1.91%)
May 06, 2024 14.52 15.96 14.52 15.70 1,878,433 +1.34(+9.33%)
May 03, 2024 16.76 16.76 14.04 14.36 2,467,625 -1.85(-11.41%)
May 02, 2024 16.12 16.36 15.94 16.21 936,348 +0.36(+2.27%)
May 01, 2024 15.69 16.21 15.69 15.85 812,513 +0.20(+1.28%)
Apr 30, 2024 15.95 15.95 15.54 15.65 798,592 -0.38(-2.37%)
Apr 29, 2024 15.81 16.14 15.71 16.03 817,519 +0.25(+1.58%)
Apr 26, 2024 15.53 16.01 15.33 15.78 652,304 +0.24(+1.54%)
Apr 25, 2024 15.92 15.98 15.30 15.54 902,833 -0.53(-3.30%)
Apr 24, 2024 15.64 16.07 15.52 16.07 716,921 +0.36(+2.29%)
Apr 23, 2024 15.55 16.09 15.41 15.71 712,707 +0.14(+0.90%)
Apr 22, 2024 15.50 15.70 15.27 15.57 763,374 +0.20(+1.30%)
Apr 19, 2024 15.15 15.47 15.15 15.37 947,755 +0.22(+1.45%)
Apr 18, 2024 14.97 15.24 14.87 15.15 700,749 +0.19(+1.27%)
Apr 17, 2024 15.20 15.67 14.95 14.96 696,412 -0.10(-0.66%)
Apr 16, 2024 15.24 15.34 14.96 15.06 658,994 -0.30(-1.95%)
Apr 15, 2024 15.64 15.71 15.18 15.36 952,051 -0.29(-1.85%)
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%)
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.