Skip to main content

Telephone and Data Systems (NY: TDS )

19.28 +0.11 (+0.57%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 22.86 22.97 21.59 21.63 3,019,225 -1.20(-5.27%)
Apr 27, 2018 23.20 23.28 22.80 22.83 766,730 -0.25(-1.10%)
Apr 26, 2018 23.07 23.09 22.74 23.08 616,283 +0.18(+0.80%)
Apr 25, 2018 22.82 22.93 22.48 22.90 509,313 +0.03(+0.14%)
Apr 24, 2018 23.15 23.21 22.73 22.87 655,481 -0.13(-0.55%)
Apr 23, 2018 22.93 23.03 22.76 23.00 435,768 +0.02(+0.10%)
Apr 20, 2018 22.98 23.11 22.85 22.97 527,509 +0.07(+0.31%)
Apr 19, 2018 23.22 23.33 22.88 22.90 516,835 -0.32(-1.40%)
Apr 18, 2018 23.10 23.29 23.06 23.23 539,315 +0.17(+0.72%)
Apr 17, 2018 22.80 23.13 22.69 23.06 1,705,406 +0.36(+1.57%)
Apr 16, 2018 22.52 22.76 22.36 22.70 298,613 +0.29(+1.31%)
Apr 13, 2018 22.52 22.53 22.33 22.41 457,319 +0.02(+0.11%)
Apr 12, 2018 22.62 22.62 22.33 22.39 514,083 -0.13(-0.56%)
Apr 11, 2018 22.25 22.67 22.25 22.52 522,612 +0.15(+0.67%)
Apr 10, 2018 22.49 22.81 22.19 22.36 1,391,384 +0.16(+0.71%)
Apr 09, 2018 22.40 22.51 22.14 22.21 869,686 -0.07(-0.32%)
Apr 06, 2018 22.36 22.67 22.14 22.28 749,610 -0.14(-0.64%)
Apr 05, 2018 22.35 22.47 22.17 22.42 1,028,703 +0.26(+1.18%)
Apr 04, 2018 21.72 22.20 21.64 22.16 1,127,563 +0.26(+1.19%)
Apr 03, 2018 21.64 22.00 21.62 21.90 1,372,764 +0.41(+1.92%)
Apr 02, 2018 22.06 22.18 21.44 21.49 629,931 -0.70(-3.14%)
Mar 29, 2018 22.18 22.18 22.18 0 +0.06(+0.29%)
Mar 28, 2018 21.99 22.28 21.95 22.12 853,611 +0.21(+0.98%)
Mar 27, 2018 22.14 22.40 21.83 21.91 609,590 -0.19(-0.86%)
Mar 26, 2018 22.14 22.18 21.76 22.10 695,243 +0.13(+0.58%)
Mar 23, 2018 22.21 22.33 21.95 21.97 617,693 -0.13(-0.61%)
Mar 22, 2018 22.33 22.63 22.10 22.10 769,623 -0.32(-1.45%)
Mar 21, 2018 22.57 22.78 22.33 22.43 652,139 -0.08(-0.35%)
Mar 20, 2018 22.34 22.55 22.23 22.51 1,106,524 +0.15(+0.67%)
Mar 19, 2018 22.78 22.80 22.29 22.36 809,073 -0.38(-1.67%)
Mar 16, 2018 22.43 22.79 22.40 22.74 2,091,243 +0.38(+1.70%)
Mar 15, 2018 22.74 22.91 22.30 22.36 859,589 -0.28(-1.26%)
Mar 14, 2018 22.41 22.72 22.20 22.64 921,626 +0.36(+1.62%)
Mar 13, 2018 22.79 22.84 22.22 22.28 1,901,632 -0.33(-1.46%)
Mar 12, 2018 22.84 22.93 22.22 22.61 978,199 -0.18(-0.79%)
Mar 09, 2018 23.11 23.11 22.71 22.79 960,476 -0.17(-0.75%)
Mar 08, 2018 23.10 23.22 22.63 22.96 1,051,730 +0.02(+0.10%)
Mar 07, 2018 23.13 22.84 22.94 1,077,822 -0.20(-0.88%)
Mar 06, 2018 23.01 23.26 22.82 23.15 843,524 +0.21(+0.93%)
Mar 05, 2018 22.70 23.01 22.57 22.93 810,198 +0.16(+0.69%)
Mar 02, 2018 22.20 22.81 22.11 22.78 857,737 +0.35(+1.58%)
Mar 01, 2018 22.10 22.54 21.93 22.42 929,459 +0.35(+1.60%)
Feb 28, 2018 21.26 22.26 21.18 22.07 1,356,495 +0.97(+4.59%)
Feb 27, 2018 21.37 21.86 21.09 21.10 1,349,743 -0.20(-0.96%)
Feb 26, 2018 21.85 21.99 21.07 21.30 1,286,372 -0.53(-2.42%)
Feb 23, 2018 20.49 22.07 20.47 21.83 1,573,137 +2.13(+10.83%)
Feb 22, 2018 19.69 19.70 657,819 -0.17(-0.83%)
Feb 21, 2018 20.18 20.53 19.86 19.86 844,124 -0.31(-1.52%)
Feb 20, 2018 20.10 20.25 20.05 20.17 1,110,676 -0.04(-0.19%)
Feb 16, 2018 20.21 20.21 20.21 0 +0.17(+0.86%)
Feb 15, 2018 19.34 20.08 19.16 20.04 666,379 +0.81(+4.22%)
Feb 14, 2018 19.01 19.29 18.90 19.23 642,821 +0.10(+0.54%)
Feb 13, 2018 19.13 19.18 18.79 19.12 570,758 -0.13(-0.65%)
Feb 12, 2018 19.12 19.44 19.07 19.25 574,729 +0.13(+0.66%)
Feb 09, 2018 19.33 19.46 18.53 19.12 954,392 -0.12(-0.61%)
Feb 08, 2018 19.77 19.90 19.22 19.24 872,333 -0.49(-2.47%)
Feb 07, 2018 19.59 19.72 19.59 19.73 810,770 +0.11(+0.56%)
Feb 06, 2018 19.64 19.74 19.05 19.62 1,621,001 -0.75(-3.67%)
Feb 05, 2018 20.54 20.71 20.02 20.37 668,360 -0.35(-1.67%)
Feb 02, 2018 21.15 21.15 20.70 20.71 529,177 -0.50(-2.37%)
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.