Skip to main content

Telephone and Data Systems (NY: TDS )

20.73 +0.58 (+2.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 20.78 21.34 20.78 21.09 660,681 +0.28(+1.34%)
Sep 27, 2019 21.02 21.13 20.61 20.81 733,154 -0.15(-0.70%)
Sep 26, 2019 21.23 21.23 20.88 20.96 546,982 -0.28(-1.31%)
Sep 25, 2019 20.80 21.26 20.76 21.23 931,235 +0.38(+1.80%)
Sep 24, 2019 21.36 21.36 20.84 20.86 709,602 -0.44(-2.07%)
Sep 23, 2019 20.84 21.46 20.84 21.30 1,010,882 +0.31(+1.48%)
Sep 20, 2019 21.26 21.48 20.94 20.99 1,837,414 -0.22(-1.04%)
Sep 19, 2019 21.11 21.41 20.97 21.21 1,412,388 +0.17(+0.82%)
Sep 18, 2019 21.14 21.24 20.84 21.04 972,497 -0.20(-0.92%)
Sep 17, 2019 21.56 21.58 21.00 21.23 759,291 -0.51(-2.33%)
Sep 16, 2019 21.81 21.93 21.45 21.74 660,972 -0.21(-0.97%)
Sep 13, 2019 22.20 22.32 21.67 21.95 864,320 -0.21(-0.94%)
Sep 12, 2019 22.27 22.28 21.91 22.16 664,276 -0.09(-0.40%)
Sep 11, 2019 21.93 22.29 21.70 22.25 522,779 +0.36(+1.63%)
Sep 10, 2019 21.48 21.93 21.43 21.89 688,873 +0.55(+2.59%)
Sep 09, 2019 20.99 21.62 20.96 21.34 1,133,990 +0.39(+1.86%)
Sep 06, 2019 20.63 20.97 20.58 20.95 604,668 +0.41(+2.02%)
Sep 05, 2019 20.79 21.00 20.52 20.54 1,002,467 -0.03(-0.16%)
Sep 04, 2019 20.50 20.70 20.48 20.57 618,113 +0.28(+1.36%)
Sep 03, 2019 20.34 20.43 20.10 20.29 541,284 -0.18(-0.87%)
Aug 30, 2019 20.57 20.62 20.38 20.47 517,389 -0.02(-0.08%)
Aug 29, 2019 20.29 20.67 20.23 20.49 467,286 +0.37(+1.86%)
Aug 28, 2019 19.71 20.33 19.71 20.11 709,469 +0.31(+1.56%)
Aug 27, 2019 20.04 20.15 19.80 19.80 820,954 -0.19(-0.93%)
Aug 26, 2019 19.78 20.05 19.72 19.99 723,597 +0.33(+1.65%)
Aug 23, 2019 19.89 20.36 19.59 19.67 901,954 -0.47(-2.34%)
Aug 22, 2019 20.19 20.45 20.07 20.14 812,840 -0.02(-0.08%)
Aug 21, 2019 20.12 20.19 19.88 20.15 676,201 +0.18(+0.89%)
Aug 20, 2019 20.28 20.29 19.89 19.98 762,385 -0.21(-1.05%)
Aug 19, 2019 20.32 20.41 19.76 20.19 1,161,238 +0.03(+0.16%)
Aug 16, 2019 19.86 20.30 19.83 20.15 992,802 +0.32(+1.60%)
Aug 15, 2019 20.16 20.23 19.79 19.84 914,485 -0.34(-1.69%)
Aug 14, 2019 20.29 20.39 20.00 20.18 847,552 -0.40(-1.93%)
Aug 13, 2019 20.46 21.02 20.32 20.58 660,960 +0.11(+0.52%)
Aug 12, 2019 20.53 20.71 20.34 20.47 436,561 -0.25(-1.22%)
Aug 09, 2019 21.54 21.63 20.69 20.72 910,818 -1.00(-4.60%)
Aug 08, 2019 21.44 21.87 21.23 21.72 1,119,156 +0.45(+2.10%)
Aug 07, 2019 21.51 21.55 20.97 21.28 1,366,057 -0.50(-2.31%)
Aug 06, 2019 21.94 22.27 21.48 21.78 1,478,885 -0.28(-1.25%)
Aug 05, 2019 22.08 22.34 21.12 22.06 2,638,067 -0.21(-0.95%)
Aug 02, 2019 22.92 23.59 20.64 22.27 2,468,404 -3.11(-12.26%)
Aug 01, 2019 26.30 26.39 25.14 25.38 934,308 -0.89(-3.40%)
Jul 31, 2019 26.76 26.82 26.21 26.27 834,547 -0.51(-1.91%)
Jul 30, 2019 26.76 26.90 26.56 26.78 437,516 -0.14(-0.51%)
Jul 29, 2019 27.17 27.32 26.67 26.92 730,720 -0.24(-0.90%)
Jul 26, 2019 26.68 27.30 26.63 27.16 799,289 +0.66(+2.48%)
Jul 25, 2019 26.59 26.72 26.22 26.51 769,225 +0.07(+0.28%)
Jul 24, 2019 26.09 26.60 26.05 26.43 621,613 +0.41(+1.56%)
Jul 23, 2019 25.82 26.08 25.29 26.03 611,459 +0.32(+1.23%)
Jul 22, 2019 26.56 26.68 25.69 25.71 904,274 -0.85(-3.21%)
Jul 19, 2019 26.46 26.93 26.37 26.56 1,598,455 +0.28(+1.05%)
Jul 18, 2019 26.00 26.30 25.65 26.29 817,729 +0.36(+1.38%)
Jul 17, 2019 26.11 26.16 25.51 25.93 874,967 -0.19(-0.72%)
Jul 16, 2019 25.69 26.32 25.43 26.12 938,017 +0.53(+2.06%)
Jul 15, 2019 25.87 25.87 25.51 25.59 921,376 -0.24(-0.91%)
Jul 12, 2019 25.38 25.90 25.35 25.82 542,379 +0.53(+2.09%)
Jul 11, 2019 25.39 25.50 25.16 25.30 608,580 -0.09(-0.35%)
Jul 10, 2019 25.87 25.94 25.17 25.39 510,144 -0.09(-0.35%)
Jul 09, 2019 25.56 25.63 25.35 25.48 748,653 -0.15(-0.57%)
Jul 08, 2019 25.67 25.84 25.46 25.62 649,714 -0.06(-0.22%)
Jul 05, 2019 25.33 25.76 25.25 25.68 666,956 +0.37(+1.44%)
Jul 03, 2019 25.43 25.57 25.17 25.31 926,574 +0.02(+0.10%)
Jul 02, 2019 24.56 25.43 24.44 25.29 1,103,769 +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.