Skip to main content

Telephone and Data Systems (NY: TDS )

19.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 16.75 16.80 16.34 16.44 1,610,794 -0.40(-2.36%)
Feb 27, 2014 16.24 17.29 16.24 16.84 2,108,704 +0.69(+4.29%)
Feb 26, 2014 17.64 17.65 15.37 16.15 3,079,778 -1.44(-8.17%)
Feb 25, 2014 17.78 17.82 17.57 17.58 963,297 -0.21(-1.18%)
Feb 24, 2014 18.06 18.10 17.76 17.79 642,179 -0.25(-1.40%)
Feb 21, 2014 17.97 18.10 17.89 18.04 503,033 +0.12(+0.68%)
Feb 20, 2014 17.84 17.96 17.71 17.92 401,505 +0.13(+0.73%)
Feb 19, 2014 17.76 17.87 17.63 17.79 853,133 -0.04(-0.20%)
Feb 18, 2014 18.14 18.21 17.80 17.83 689,197 -0.32(-1.79%)
Feb 14, 2014 18.22 18.15 18.15 18.15 558,044 -0.10(-0.55%)
Feb 13, 2014 17.81 18.39 17.78 18.25 931,840 +0.36(+2.02%)
Feb 12, 2014 18.23 18.38 17.86 17.89 939,522 -0.33(-1.82%)
Feb 11, 2014 18.23 18.32 18.08 18.22 693,689 +0.14(+0.76%)
Feb 10, 2014 18.13 18.13 17.94 18.09 564,659 -0.07(-0.40%)
Feb 07, 2014 18.22 18.33 18.04 18.16 479,883 +0.04(+0.24%)
Feb 06, 2014 18.01 18.19 17.92 18.12 473,892 +0.11(+0.60%)
Feb 05, 2014 18.42 18.51 17.97 18.01 1,073,892 -0.54(-2.92%)
Feb 04, 2014 18.97 18.97 18.53 18.55 1,011,044 -0.35(-1.87%)
Feb 03, 2014 19.51 19.54 18.90 18.90 1,671,541 -0.59(-3.03%)
Jan 31, 2014 19.22 19.71 19.22 19.49 877,337 +0.04(+0.22%)
Jan 30, 2014 19.49 19.59 19.31 19.45 1,223,100 +0.17(+0.86%)
Jan 29, 2014 19.56 19.59 19.19 19.28 1,361,865 -0.50(-2.52%)
Jan 28, 2014 19.64 19.84 19.50 19.78 1,168,676 +0.19(+0.99%)
Jan 27, 2014 19.74 19.81 19.54 19.59 1,393,697 -0.15(-0.77%)
Jan 24, 2014 19.93 19.93 19.61 19.74 1,458,608 -0.26(-1.30%)
Jan 23, 2014 20.02 20.06 19.78 20.00 613,829 -0.09(-0.43%)
Jan 22, 2014 20.06 20.12 19.84 20.09 690,393 +0.03(+0.14%)
Jan 21, 2014 19.71 20.06 19.70 20.06 829,002 +0.43(+2.21%)
Jan 17, 2014 19.80 19.62 19.62 19.62 1,717,934 -0.17(-0.87%)
Jan 16, 2014 19.74 19.86 19.62 19.80 699,604 -0.01(-0.07%)
Jan 15, 2014 19.67 20.03 19.67 19.81 704,836 +0.14(+0.70%)
Jan 14, 2014 19.48 19.71 19.44 19.67 735,961 +0.22(+1.15%)
Jan 13, 2014 19.47 19.72 19.37 19.45 1,066,933 -0.11(-0.55%)
Jan 10, 2014 19.62 19.70 19.37 19.56 1,648,280 -0.05(-0.26%)
Jan 09, 2014 19.82 19.82 19.54 19.61 1,433,282 -0.18(-0.91%)
Jan 08, 2014 19.44 19.79 19.32 19.79 1,415,790 +0.32(+1.63%)
Jan 07, 2014 19.14 19.67 19.10 19.47 1,062,200 +0.37(+1.93%)
Jan 06, 2014 18.86 19.16 18.79 19.10 769,620 +0.32(+1.69%)
Jan 03, 2014 18.50 18.86 18.42 18.79 539,382 +0.27(+1.48%)
Jan 02, 2014 18.58 18.66 18.29 18.51 660,155 -0.09(-0.47%)
Dec 31, 2013 18.68 18.60 18.60 18.60 531,985 -0.09(-0.46%)
Dec 30, 2013 19.04 19.10 18.69 18.69 697,755 -0.35(-1.82%)
Dec 27, 2013 19.08 19.13 18.97 19.03 752,090 +0.06(+0.34%)
Dec 26, 2013 18.66 18.97 18.44 18.97 938,425 +0.33(+1.78%)
Dec 24, 2013 18.51 18.64 18.47 18.64 263,556 +0.17(+0.90%)
Dec 23, 2013 18.22 18.48 18.19 18.47 857,650 +0.40(+2.20%)
Dec 20, 2013 17.83 18.09 17.83 18.07 1,095,346 +0.24(+1.34%)
Dec 19, 2013 17.74 17.87 17.67 17.83 683,958 +0.09(+0.53%)
Dec 18, 2013 18.12 18.14 17.47 17.74 1,434,353 -0.39(-2.15%)
Dec 17, 2013 18.30 18.30 17.96 18.13 800,281 -0.01(-0.08%)
Dec 16, 2013 17.89 18.20 17.82 18.14 1,083,779 +0.33(+1.86%)
Dec 13, 2013 17.88 17.96 17.56 17.81 1,214,546 -0.04(-0.24%)
Dec 12, 2013 17.78 17.89 17.65 17.86 1,017,484 +0.10(+0.56%)
Dec 11, 2013 18.00 18.18 17.73 17.76 1,106,302 -0.24(-1.32%)
Dec 10, 2013 18.36 18.47 17.73 17.99 2,518,944 -0.44(-2.38%)
Dec 09, 2013 19.00 19.06 18.30 18.43 1,817,933 -0.67(-3.49%)
Dec 06, 2013 19.06 19.48 19.01 19.10 792,177 +0.24(+1.26%)
Dec 05, 2013 19.18 19.29 18.80 18.86 1,025,082 -0.32(-1.68%)
Dec 04, 2013 19.45 19.55 19.13 19.18 991,055 -0.34(-1.76%)
Dec 03, 2013 19.46 19.53 19.16 19.53 1,045,245 -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.