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 (%)
Sep 30, 2019 20.78 21.35 20.78 21.10 660,392 +0.28(+1.34%)
Sep 27, 2019 21.03 21.14 20.62 20.82 732,834 -0.15(-0.70%)
Sep 26, 2019 21.23 21.23 20.89 20.96 546,743 -0.28(-1.31%)
Sep 25, 2019 20.81 21.27 20.77 21.24 930,828 +0.38(+1.80%)
Sep 24, 2019 21.37 21.37 20.85 20.87 709,292 -0.44(-2.07%)
Sep 23, 2019 20.85 21.47 20.85 21.31 1,010,441 +0.31(+1.48%)
Sep 20, 2019 21.27 21.49 20.95 21.00 1,836,612 -0.22(-1.04%)
Sep 19, 2019 21.12 21.42 20.98 21.22 1,411,772 +0.17(+0.82%)
Sep 18, 2019 21.15 21.25 20.85 21.05 972,072 -0.20(-0.92%)
Sep 17, 2019 21.57 21.59 21.01 21.24 758,959 -0.51(-2.33%)
Sep 16, 2019 21.82 21.94 21.46 21.75 660,683 -0.21(-0.97%)
Sep 13, 2019 22.21 22.33 21.68 21.96 863,942 -0.21(-0.94%)
Sep 12, 2019 22.28 22.29 21.92 22.17 663,986 -0.09(-0.40%)
Sep 11, 2019 21.94 22.30 21.71 22.26 522,551 +0.36(+1.63%)
Sep 10, 2019 21.49 21.94 21.44 21.90 688,572 +0.55(+2.59%)
Sep 09, 2019 21.00 21.63 20.97 21.35 1,133,495 +0.39(+1.86%)
Sep 06, 2019 20.63 20.98 20.59 20.96 604,404 +0.41(+2.02%)
Sep 05, 2019 20.80 21.01 20.53 20.55 1,002,029 -0.03(-0.16%)
Sep 04, 2019 20.51 20.71 20.48 20.58 617,843 +0.28(+1.36%)
Sep 03, 2019 20.35 20.44 20.11 20.30 541,048 -0.18(-0.87%)
Aug 30, 2019 20.58 20.63 20.39 20.48 517,164 -0.02(-0.08%)
Aug 29, 2019 20.30 20.68 20.24 20.50 467,083 +0.37(+1.86%)
Aug 28, 2019 19.72 20.34 19.72 20.12 709,159 +0.31(+1.56%)
Aug 27, 2019 20.05 20.16 19.81 19.81 820,596 -0.19(-0.93%)
Aug 26, 2019 19.79 20.06 19.72 20.00 723,281 +0.33(+1.65%)
Aug 23, 2019 19.89 20.37 19.59 19.68 901,561 -0.47(-2.34%)
Aug 22, 2019 20.20 20.46 20.08 20.15 812,485 -0.02(-0.08%)
Aug 21, 2019 20.13 20.20 19.89 20.16 675,906 +0.18(+0.89%)
Aug 20, 2019 20.29 20.30 19.90 19.98 762,052 -0.21(-1.05%)
Aug 19, 2019 20.33 20.42 19.77 20.20 1,160,731 +0.03(+0.16%)
Aug 16, 2019 19.87 20.31 19.84 20.16 992,369 +0.32(+1.60%)
Aug 15, 2019 20.17 20.24 19.80 19.85 914,086 -0.34(-1.69%)
Aug 14, 2019 20.30 20.39 20.01 20.19 847,182 -0.40(-1.93%)
Aug 13, 2019 20.47 21.02 20.33 20.59 660,671 +0.11(+0.52%)
Aug 12, 2019 20.54 20.72 20.35 20.48 436,370 -0.25(-1.22%)
Aug 09, 2019 21.54 21.64 20.70 20.73 910,420 -1.00(-4.60%)
Aug 08, 2019 21.45 21.88 21.24 21.73 1,118,667 +0.45(+2.10%)
Aug 07, 2019 21.52 21.56 20.98 21.28 1,365,460 -0.50(-2.31%)
Aug 06, 2019 21.95 22.28 21.49 21.79 1,478,240 -0.28(-1.25%)
Aug 05, 2019 22.09 22.35 21.13 22.06 2,636,915 -0.21(-0.95%)
Aug 02, 2019 22.93 23.60 20.65 22.28 2,467,326 -3.11(-12.26%)
Aug 01, 2019 26.31 26.40 25.15 25.39 933,900 -0.89(-3.40%)
Jul 31, 2019 26.77 26.84 26.22 26.28 834,183 -0.51(-1.91%)
Jul 30, 2019 26.77 26.91 26.58 26.79 437,325 -0.14(-0.51%)
Jul 29, 2019 27.18 27.34 26.69 26.93 730,401 -0.24(-0.90%)
Jul 26, 2019 26.69 27.31 26.64 27.18 798,940 +0.66(+2.48%)
Jul 25, 2019 26.60 26.73 26.23 26.52 768,890 +0.07(+0.28%)
Jul 24, 2019 26.10 26.61 26.06 26.45 621,342 +0.41(+1.56%)
Jul 23, 2019 25.83 26.09 25.30 26.04 611,192 +0.32(+1.23%)
Jul 22, 2019 26.58 26.69 25.70 25.72 903,879 -0.85(-3.21%)
Jul 19, 2019 26.47 26.94 26.38 26.58 1,597,757 +0.28(+1.05%)
Jul 18, 2019 26.01 26.32 25.67 26.30 817,372 +0.36(+1.38%)
Jul 17, 2019 26.12 26.17 25.52 25.94 874,585 -0.19(-0.72%)
Jul 16, 2019 25.70 26.33 25.44 26.13 937,607 +0.53(+2.06%)
Jul 15, 2019 25.88 25.88 25.52 25.60 920,974 -0.24(-0.91%)
Jul 12, 2019 25.39 25.91 25.36 25.84 542,142 +0.53(+2.09%)
Jul 11, 2019 25.40 25.51 25.17 25.31 608,314 -0.09(-0.35%)
Jul 10, 2019 25.88 25.95 25.19 25.40 509,921 -0.09(-0.35%)
Jul 09, 2019 25.57 25.64 25.36 25.49 748,326 -0.15(-0.57%)
Jul 08, 2019 25.68 25.85 25.47 25.63 649,430 -0.06(-0.22%)
Jul 05, 2019 25.34 25.77 25.26 25.69 666,665 +0.37(+1.44%)
Jul 03, 2019 25.44 25.59 25.18 25.32 926,170 +0.02(+0.10%)
Jul 02, 2019 24.57 25.44 24.45 25.30 1,103,287 +0.68(+2.77%)
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.