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 (%)
Jul 29, 2022 14.23 14.30 13.92 14.23 6,087,922 +0.02(+0.13%)
Jul 28, 2022 14.29 14.41 14.13 14.21 1,287,568 -0.03(-0.19%)
Jul 27, 2022 14.16 14.35 14.06 14.24 1,004,780 +0.30(+2.13%)
Jul 26, 2022 13.45 13.96 13.38 13.94 1,035,540 +0.44(+3.27%)
Jul 25, 2022 13.35 13.83 13.34 13.50 1,616,962 +0.23(+1.76%)
Jul 22, 2022 13.33 13.37 13.01 13.27 1,421,827 -0.13(-0.94%)
Jul 21, 2022 13.98 13.98 13.13 13.39 1,639,960 -0.79(-5.58%)
Jul 20, 2022 14.01 14.34 13.97 14.18 828,947 +0.07(+0.51%)
Jul 19, 2022 13.99 14.18 13.99 14.11 723,775 +0.31(+2.22%)
Jul 18, 2022 13.95 14.13 13.73 13.81 1,371,323 -0.13(-0.90%)
Jul 15, 2022 14.00 14.00 13.70 13.93 738,821 +0.17(+1.24%)
Jul 14, 2022 13.64 13.82 13.53 13.76 601,254 -0.07(-0.52%)
Jul 13, 2022 13.82 14.00 13.62 13.83 756,430 +0.00(+0.00%)
Jul 12, 2022 13.66 13.99 13.56 13.83 1,235,378 +0.22(+1.59%)
Jul 11, 2022 13.67 13.84 13.54 13.62 1,270,169 +0.01(+0.07%)
Jul 08, 2022 13.84 13.84 13.55 13.61 1,281,581 -0.16(-1.18%)
Jul 07, 2022 14.03 14.12 13.75 13.77 865,971 -0.18(-1.29%)
Jul 06, 2022 14.24 14.41 13.95 13.95 918,513 -0.38(-2.64%)
Jul 05, 2022 14.28 14.33 13.82 14.33 884,695 -0.13(-0.87%)
Jul 01, 2022 14.21 14.50 14.13 14.45 733,311 +0.24(+1.71%)
Jun 30, 2022 14.14 14.30 14.08 14.21 817,920 -0.04(-0.25%)
Jun 29, 2022 14.20 14.32 14.02 14.25 728,416 -0.02(-0.13%)
Jun 28, 2022 14.84 14.90 14.27 14.27 653,476 -0.55(-3.71%)
Jun 27, 2022 14.68 14.86 14.57 14.81 977,845 +0.25(+1.73%)
Jun 24, 2022 14.77 14.82 14.55 14.56 2,100,867 -0.19(-1.28%)
Jun 23, 2022 14.42 14.78 14.42 14.75 989,565 +0.40(+2.76%)
Jun 22, 2022 13.95 14.40 13.95 14.36 649,905 +0.24(+1.72%)
Jun 21, 2022 14.05 14.26 13.84 14.11 811,378 +0.27(+1.95%)
Jun 17, 2022 13.85 14.33 13.83 13.84 1,627,756 +0.21(+1.52%)
Jun 16, 2022 13.88 13.89 13.54 13.64 1,183,337 -0.41(-2.95%)
Jun 15, 2022 13.69 14.18 13.69 14.05 1,236,990 +0.37(+2.70%)
Jun 14, 2022 13.58 13.86 13.56 13.68 1,305,119 +0.02(+0.13%)
Jun 13, 2022 13.97 14.10 13.61 13.66 1,364,901 -0.50(-3.52%)
Jun 10, 2022 14.14 14.28 14.02 14.16 814,518 -0.13(-0.93%)
Jun 09, 2022 14.26 14.53 14.19 14.29 1,146,769 -0.04(-0.31%)
Jun 08, 2022 14.61 14.77 14.30 14.34 1,064,661 -0.46(-3.12%)
Jun 07, 2022 14.98 14.98 14.65 14.80 825,782 -0.25(-1.65%)
Jun 06, 2022 15.19 15.28 14.95 15.05 1,087,379 +0.03(+0.18%)
Jun 03, 2022 15.22 15.33 15.01 15.02 1,094,379 -0.33(-2.14%)
Jun 02, 2022 15.44 15.62 14.99 15.35 894,118 -0.05(-0.35%)
Jun 01, 2022 15.84 15.84 15.21 15.41 798,656 -0.36(-2.31%)
May 31, 2022 15.90 15.99 15.57 15.77 1,116,681 -0.21(-1.34%)
May 27, 2022 15.88 16.16 15.75 15.98 1,412,006 -0.04(-0.22%)
May 26, 2022 16.43 16.66 16.01 16.02 716,208 -0.41(-2.49%)
May 25, 2022 16.08 16.46 16.08 16.43 957,874 +0.41(+2.55%)
May 24, 2022 15.80 16.08 15.64 16.02 1,096,243 +0.20(+1.29%)
May 23, 2022 15.82 15.95 15.61 15.81 994,654 +0.29(+1.89%)
May 20, 2022 15.73 15.85 15.26 15.52 937,617 -0.09(-0.57%)
May 19, 2022 15.35 15.79 15.34 15.61 1,384,730 +0.20(+1.33%)
May 18, 2022 15.87 15.92 15.28 15.41 1,295,464 -0.53(-3.35%)
May 17, 2022 15.79 15.98 15.64 15.94 784,767 +0.36(+2.28%)
May 16, 2022 15.52 15.74 15.47 15.58 1,125,088 +0.02(+0.11%)
May 13, 2022 15.60 15.88 15.47 15.57 1,001,037 -0.10(-0.62%)
May 12, 2022 15.66 15.81 15.40 15.66 1,108,390 +0.07(+0.46%)
May 11, 2022 15.75 16.12 15.56 15.59 1,165,007 -0.15(-0.96%)
May 10, 2022 16.38 16.67 15.57 15.74 1,141,208 -0.69(-4.22%)
May 09, 2022 16.45 16.81 16.28 16.44 944,131 -0.26(-1.54%)
May 06, 2022 17.43 17.43 16.47 16.70 985,325 -0.25(-1.47%)
May 05, 2022 17.13 17.34 16.74 16.94 762,805 -0.34(-1.96%)
May 04, 2022 16.69 17.36 16.59 17.28 1,144,867 +0.70(+4.24%)
May 03, 2022 16.46 16.80 16.46 16.58 1,295,150 +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.