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 (%)
Jul 29, 2022 14.22 14.29 13.92 14.22 6,090,581 +0.02(+0.13%)
Jul 28, 2022 14.29 14.40 14.12 14.20 1,288,130 -0.03(-0.19%)
Jul 27, 2022 14.15 14.34 14.05 14.23 1,005,219 +0.30(+2.13%)
Jul 26, 2022 13.44 13.96 13.38 13.94 1,035,992 +0.44(+3.27%)
Jul 25, 2022 13.34 13.83 13.34 13.49 1,617,668 +0.23(+1.76%)
Jul 22, 2022 13.32 13.37 13.01 13.26 1,422,448 -0.13(-0.94%)
Jul 21, 2022 13.97 13.97 13.13 13.39 1,640,677 -0.79(-5.58%)
Jul 20, 2022 14.01 14.33 13.96 14.18 829,309 +0.07(+0.51%)
Jul 19, 2022 13.98 14.18 13.98 14.11 724,091 +0.31(+2.22%)
Jul 18, 2022 13.94 14.13 13.72 13.80 1,371,922 -0.13(-0.90%)
Jul 15, 2022 13.99 13.99 13.69 13.93 739,144 +0.17(+1.24%)
Jul 14, 2022 13.63 13.81 13.53 13.76 601,517 -0.07(-0.52%)
Jul 13, 2022 13.81 13.99 13.61 13.83 756,761 +0.00(+0.00%)
Jul 12, 2022 13.66 13.98 13.56 13.83 1,235,918 +0.22(+1.59%)
Jul 11, 2022 13.67 13.84 13.53 13.61 1,270,724 +0.01(+0.07%)
Jul 08, 2022 13.84 13.84 13.55 13.60 1,282,141 -0.16(-1.18%)
Jul 07, 2022 14.02 14.11 13.74 13.76 866,349 -0.18(-1.29%)
Jul 06, 2022 14.23 14.40 13.94 13.94 918,914 -0.38(-2.64%)
Jul 05, 2022 14.28 14.32 13.82 14.32 885,082 -0.13(-0.87%)
Jul 01, 2022 14.20 14.50 14.12 14.45 733,632 +0.24(+1.71%)
Jun 30, 2022 14.13 14.29 14.07 14.20 818,277 -0.04(-0.25%)
Jun 29, 2022 14.20 14.31 14.01 14.24 728,734 -0.02(-0.13%)
Jun 28, 2022 14.83 14.90 14.26 14.26 653,762 -0.55(-3.71%)
Jun 27, 2022 14.67 14.85 14.56 14.81 978,272 +0.25(+1.73%)
Jun 24, 2022 14.76 14.82 14.55 14.56 2,101,785 -0.19(-1.28%)
Jun 23, 2022 14.41 14.77 14.41 14.74 989,997 +0.40(+2.76%)
Jun 22, 2022 13.94 14.40 13.94 14.35 650,189 +0.24(+1.72%)
Jun 21, 2022 14.04 14.25 13.84 14.11 811,732 +0.27(+1.95%)
Jun 17, 2022 13.85 14.32 13.82 13.84 1,628,467 +0.21(+1.52%)
Jun 16, 2022 13.87 13.88 13.53 13.63 1,183,854 -0.41(-2.95%)
Jun 15, 2022 13.68 14.17 13.68 14.04 1,237,530 +0.37(+2.70%)
Jun 14, 2022 13.58 13.85 13.56 13.67 1,305,689 +0.02(+0.13%)
Jun 13, 2022 13.97 14.09 13.61 13.66 1,365,497 -0.50(-3.52%)
Jun 10, 2022 14.14 14.28 14.01 14.15 814,874 -0.13(-0.93%)
Jun 09, 2022 14.25 14.53 14.18 14.29 1,147,270 -0.04(-0.31%)
Jun 08, 2022 14.61 14.77 14.29 14.33 1,065,126 -0.46(-3.12%)
Jun 07, 2022 14.97 14.97 14.64 14.79 826,142 -0.25(-1.66%)
Jun 06, 2022 15.19 15.27 14.95 15.04 1,087,854 +0.03(+0.18%)
Jun 03, 2022 15.21 15.33 15.00 15.02 1,094,857 -0.33(-2.14%)
Jun 02, 2022 15.43 15.61 14.98 15.35 894,508 -0.05(-0.35%)
Jun 01, 2022 15.83 15.83 15.20 15.40 799,005 -0.36(-2.31%)
May 31, 2022 15.90 15.99 15.56 15.76 1,117,169 -0.21(-1.34%)
May 27, 2022 15.87 16.15 15.75 15.98 1,412,623 -0.04(-0.22%)
May 26, 2022 16.42 16.65 16.00 16.01 716,521 -0.41(-2.49%)
May 25, 2022 16.07 16.45 16.07 16.42 958,293 +0.41(+2.55%)
May 24, 2022 15.79 16.07 15.63 16.01 1,096,722 +0.20(+1.29%)
May 23, 2022 15.82 15.94 15.60 15.81 995,088 +0.29(+1.89%)
May 20, 2022 15.73 15.84 15.26 15.51 938,027 -0.09(-0.57%)
May 19, 2022 15.35 15.79 15.34 15.60 1,385,335 +0.20(+1.33%)
May 18, 2022 15.86 15.91 15.27 15.40 1,296,030 -0.53(-3.35%)
May 17, 2022 15.78 15.98 15.63 15.93 785,109 +0.36(+2.28%)
May 16, 2022 15.51 15.74 15.46 15.58 1,125,579 +0.02(+0.11%)
May 13, 2022 15.59 15.87 15.46 15.56 1,001,474 -0.10(-0.62%)
May 12, 2022 15.66 15.81 15.39 15.66 1,108,874 +0.07(+0.46%)
May 11, 2022 15.75 16.11 15.55 15.59 1,165,516 -0.15(-0.96%)
May 10, 2022 16.38 16.66 15.57 15.74 1,141,706 -0.69(-4.22%)
May 09, 2022 16.45 16.80 16.27 16.43 944,543 -0.26(-1.54%)
May 06, 2022 17.43 17.43 16.47 16.69 985,755 -0.25(-1.47%)
May 05, 2022 17.12 17.34 16.73 16.94 763,138 -0.34(-1.96%)
May 04, 2022 16.68 17.35 16.58 17.27 1,145,367 +0.70(+4.24%)
May 03, 2022 16.46 16.79 16.46 16.57 1,295,715 +0.16(+0.98%)
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.