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, 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%)
Feb 01, 2018 21.46 21.69 20.91 21.22 661,002 -0.37(-1.71%)
Jan 31, 2018 21.91 22.11 21.50 21.59 2,658,033 -0.20(-0.94%)
Jan 30, 2018 21.37 21.89 21.37 21.79 697,196 +0.35(+1.65%)
Jan 29, 2018 21.32 21.50 21.02 21.44 632,561 -0.02(-0.11%)
Jan 26, 2018 21.31 21.49 21.08 21.46 392,544 +0.25(+1.19%)
Jan 25, 2018 20.98 21.29 20.91 21.21 562,303 +0.35(+1.70%)
Jan 24, 2018 21.04 21.16 20.83 20.86 885,814 -0.21(-1.01%)
Jan 23, 2018 21.38 21.38 20.94 21.07 404,248 -0.25(-1.18%)
Jan 22, 2018 21.08 21.33 21.04 21.32 509,182 +0.19(+0.89%)
Jan 19, 2018 21.09 21.14 20.94 21.13 332,135 +0.13(+0.60%)
Jan 18, 2018 21.14 21.15 20.94 21.00 527,252 -0.13(-0.63%)
Jan 17, 2018 21.19 21.23 20.91 21.14 439,117 +0.07(+0.34%)
Jan 16, 2018 21.48 21.54 20.96 21.07 552,938 -0.31(-1.44%)
Jan 12, 2018 21.37 21.37 21.37 0 +0.21(+1.00%)
Jan 11, 2018 20.98 21.30 20.96 21.16 773,602 +0.28(+1.32%)
Jan 10, 2018 20.77 20.89 672,654 -0.61(-2.86%)
Jan 09, 2018 21.89 21.89 21.42 21.50 1,029,054 -0.31(-1.41%)
Jan 08, 2018 22.13 22.26 21.78 21.81 681,012 -0.32(-1.46%)
Jan 05, 2018 21.89 22.20 21.75 22.13 770,946 +0.28(+1.26%)
Jan 04, 2018 21.89 22.09 21.67 21.85 817,483 +0.00(+0.00%)
Jan 03, 2018 21.94 22.16 21.82 21.85 760,151 -0.12(-0.54%)
Jan 02, 2018 22.00 22.22 21.84 21.97 758,354 +0.09(+0.43%)
Dec 29, 2017 21.88 21.88 21.88 0 -0.37(-1.66%)
Dec 28, 2017 22.19 22.29 22.09 22.25 392,932 +0.06(+0.28%)
Dec 27, 2017 22.12 22.43 22.00 22.19 575,353 +0.06(+0.28%)
Dec 26, 2017 21.80 22.33 21.80 22.12 390,222 +0.25(+1.15%)
Dec 22, 2017 21.65 21.97 21.54 21.87 840,490 +0.34(+1.57%)
Dec 21, 2017 21.20 21.68 21.11 21.53 473,529 +0.39(+1.82%)
Dec 20, 2017 20.78 21.45 20.75 21.15 2,045,689 +0.46(+2.24%)
Dec 19, 2017 20.53 20.79 20.44 20.68 748,112 +0.15(+0.73%)
Dec 18, 2017 20.54 20.78 20.22 20.53 1,563,850 +0.11(+0.54%)
Dec 15, 2017 20.71 20.81 20.37 20.42 2,035,751 -0.23(-1.11%)
Dec 14, 2017 21.21 21.21 20.63 20.65 689,442 -0.49(-2.33%)
Dec 13, 2017 21.25 21.41 20.95 21.14 601,664 -0.08(-0.37%)
Dec 12, 2017 21.21 21.40 21.21 21.22 397,773 +0.10(+0.48%)
Dec 11, 2017 21.15 21.29 20.77 21.12 453,727 +0.31(+1.50%)
Dec 08, 2017 20.75 20.84 20.53 20.81 497,200 +0.10(+0.49%)
Dec 07, 2017 20.85 21.03 20.65 20.70 696,625 -0.20(-0.97%)
Dec 06, 2017 21.75 21.78 20.86 20.91 909,303 -0.82(-3.78%)
Dec 05, 2017 21.68 21.97 21.52 21.73 625,099 +0.13(+0.62%)
Dec 04, 2017 21.51 21.74 21.34 21.60 656,933 +0.22(+1.02%)
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.