Skip to main content

Telephone and Data Systems (NY: TDS )

19.66 -0.40 (-1.99%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 16.74 16.79 16.33 16.43 1,611,498 -0.40(-2.36%)
Feb 27, 2014 16.23 17.29 16.23 16.83 2,109,625 +0.69(+4.29%)
Feb 26, 2014 17.63 17.65 15.36 16.14 3,081,123 -1.44(-8.17%)
Feb 25, 2014 17.78 17.81 17.56 17.57 963,718 -0.21(-1.18%)
Feb 24, 2014 18.05 18.09 17.75 17.78 642,460 -0.25(-1.40%)
Feb 21, 2014 17.96 18.09 17.88 18.04 503,252 +0.12(+0.68%)
Feb 20, 2014 17.83 17.96 17.70 17.91 401,680 +0.13(+0.73%)
Feb 19, 2014 17.75 17.86 17.62 17.78 853,505 -0.04(-0.20%)
Feb 18, 2014 18.14 18.20 17.79 17.82 689,498 -0.32(-1.79%)
Feb 14, 2014 18.22 18.14 18.14 18.14 558,288 -0.10(-0.55%)
Feb 13, 2014 17.80 18.38 17.78 18.24 932,247 +0.36(+2.02%)
Feb 12, 2014 18.22 18.37 17.86 17.88 939,932 -0.33(-1.82%)
Feb 11, 2014 18.22 18.32 18.07 18.22 693,992 +0.14(+0.76%)
Feb 10, 2014 18.12 18.12 17.93 18.08 564,905 -0.07(-0.40%)
Feb 07, 2014 18.21 18.32 18.03 18.15 480,093 +0.04(+0.24%)
Feb 06, 2014 18.01 18.18 17.92 18.11 474,099 +0.11(+0.60%)
Feb 05, 2014 18.41 18.50 17.96 18.00 1,074,361 -0.54(-2.92%)
Feb 04, 2014 18.96 18.96 18.53 18.54 1,011,486 -0.35(-1.87%)
Feb 03, 2014 19.50 19.54 18.89 18.89 1,672,271 -0.59(-3.03%)
Jan 31, 2014 19.21 19.70 19.21 19.48 877,720 +0.04(+0.22%)
Jan 30, 2014 19.48 19.59 19.30 19.44 1,223,634 +0.17(+0.86%)
Jan 29, 2014 19.55 19.58 19.18 19.28 1,362,460 -0.50(-2.52%)
Jan 28, 2014 19.63 19.83 19.49 19.77 1,169,187 +0.19(+0.99%)
Jan 27, 2014 19.73 19.80 19.53 19.58 1,394,306 -0.15(-0.77%)
Jan 24, 2014 19.92 19.92 19.60 19.73 1,459,245 -0.26(-1.30%)
Jan 23, 2014 20.01 20.05 19.77 19.99 614,097 -0.09(-0.43%)
Jan 22, 2014 20.05 20.12 19.83 20.08 690,695 +0.03(+0.14%)
Jan 21, 2014 19.70 20.05 19.69 20.05 829,364 +0.43(+2.21%)
Jan 17, 2014 19.79 19.61 19.61 19.61 1,718,684 -0.17(-0.87%)
Jan 16, 2014 19.73 19.85 19.61 19.79 699,909 -0.01(-0.07%)
Jan 15, 2014 19.67 20.03 19.67 19.80 705,144 +0.14(+0.70%)
Jan 14, 2014 19.47 19.70 19.43 19.67 736,283 +0.22(+1.15%)
Jan 13, 2014 19.46 19.71 19.36 19.44 1,067,399 -0.11(-0.55%)
Jan 10, 2014 19.61 19.69 19.37 19.55 1,649,000 -0.05(-0.26%)
Jan 09, 2014 19.81 19.81 19.54 19.60 1,433,908 -0.18(-0.91%)
Jan 08, 2014 19.43 19.78 19.31 19.78 1,416,409 +0.32(+1.63%)
Jan 07, 2014 19.13 19.66 19.09 19.46 1,062,664 +0.37(+1.93%)
Jan 06, 2014 18.85 19.15 18.79 19.10 769,956 +0.32(+1.69%)
Jan 03, 2014 18.49 18.85 18.41 18.78 539,617 +0.27(+1.48%)
Jan 02, 2014 18.58 18.66 18.28 18.50 660,444 -0.09(-0.47%)
Dec 31, 2013 18.67 18.59 18.59 18.59 532,218 -0.09(-0.46%)
Dec 30, 2013 19.03 19.10 18.68 18.68 698,060 -0.35(-1.82%)
Dec 27, 2013 19.07 19.12 18.97 19.02 752,419 +0.06(+0.34%)
Dec 26, 2013 18.66 18.96 18.43 18.96 938,835 +0.33(+1.78%)
Dec 24, 2013 18.50 18.63 18.46 18.63 263,671 +0.17(+0.90%)
Dec 23, 2013 18.22 18.48 18.18 18.46 858,025 +0.40(+2.20%)
Dec 20, 2013 17.83 18.09 17.83 18.06 1,095,824 +0.24(+1.34%)
Dec 19, 2013 17.73 17.86 17.66 17.83 684,256 +0.09(+0.53%)
Dec 18, 2013 18.11 18.13 17.47 17.73 1,434,979 -0.39(-2.15%)
Dec 17, 2013 18.29 18.29 17.96 18.12 800,630 -0.01(-0.08%)
Dec 16, 2013 17.88 18.19 17.81 18.14 1,084,252 +0.33(+1.86%)
Dec 13, 2013 17.88 17.96 17.55 17.80 1,215,077 -0.04(-0.24%)
Dec 12, 2013 17.77 17.88 17.64 17.85 1,017,929 +0.10(+0.56%)
Dec 11, 2013 17.99 18.17 17.72 17.75 1,106,785 -0.24(-1.32%)
Dec 10, 2013 18.35 18.47 17.72 17.99 2,520,044 -0.44(-2.38%)
Dec 09, 2013 18.99 19.05 18.29 18.42 1,818,727 -0.67(-3.49%)
Dec 06, 2013 19.05 19.47 19.00 19.09 792,522 +0.24(+1.26%)
Dec 05, 2013 19.17 19.28 18.79 18.85 1,025,529 -0.32(-1.68%)
Dec 04, 2013 19.44 19.54 19.12 19.18 991,488 -0.34(-1.76%)
Dec 03, 2013 19.46 19.52 19.16 19.52 1,045,702 -0.01(-0.07%)
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.