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 (%)
Sep 30, 2022 13.00 13.16 12.64 12.65 1,167,092 -0.44(-3.34%)
Sep 29, 2022 13.36 13.36 13.04 13.09 869,368 -0.40(-2.97%)
Sep 28, 2022 13.25 13.60 13.15 13.49 818,249 +0.33(+2.49%)
Sep 27, 2022 13.27 13.46 13.09 13.16 931,942 -0.08(-0.62%)
Sep 26, 2022 13.23 13.41 13.15 13.24 1,021,478 -0.11(-0.82%)
Sep 23, 2022 13.64 13.67 13.17 13.35 922,277 -0.46(-3.30%)
Sep 22, 2022 13.58 13.86 13.52 13.81 755,463 +0.19(+1.40%)
Sep 21, 2022 13.88 14.03 13.61 13.61 999,488 -0.15(-1.12%)
Sep 20, 2022 14.06 14.09 13.69 13.77 756,167 -0.41(-2.89%)
Sep 19, 2022 14.15 14.24 13.94 14.18 917,931 -0.05(-0.32%)
Sep 16, 2022 13.98 14.26 13.94 14.22 1,514,327 +0.03(+0.19%)
Sep 15, 2022 13.92 14.30 13.92 14.20 756,245 +0.23(+1.63%)
Sep 14, 2022 14.11 14.18 13.86 13.97 719,993 -0.16(-1.16%)
Sep 13, 2022 14.57 14.57 14.05 14.13 955,534 -0.63(-4.27%)
Sep 12, 2022 14.78 15.00 14.67 14.76 842,802 +0.14(+0.98%)
Sep 09, 2022 14.66 14.84 14.47 14.62 842,300 +0.04(+0.25%)
Sep 08, 2022 14.69 14.80 14.49 14.58 695,098 -0.20(-1.34%)
Sep 07, 2022 14.62 14.83 14.59 14.78 825,195 +0.18(+1.23%)
Sep 06, 2022 14.62 14.71 14.39 14.60 1,119,182 +0.06(+0.43%)
Sep 02, 2022 14.74 14.88 14.47 14.54 901,968 -0.16(-1.10%)
Sep 01, 2022 14.66 14.81 14.50 14.70 697,115 +0.06(+0.43%)
Aug 31, 2022 14.84 15.01 14.59 14.64 653,187 -0.22(-1.45%)
Aug 30, 2022 15.16 15.16 14.81 14.85 614,304 -0.33(-2.19%)
Aug 29, 2022 15.13 15.35 15.11 15.19 556,737 -0.14(-0.94%)
Aug 26, 2022 15.46 15.54 15.31 15.33 611,183 -0.20(-1.27%)
Aug 25, 2022 15.34 15.54 15.23 15.53 845,969 +0.15(+0.99%)
Aug 24, 2022 15.10 15.42 15.03 15.37 655,368 +0.30(+1.97%)
Aug 23, 2022 15.32 15.37 15.06 15.08 630,771 -0.20(-1.30%)
Aug 22, 2022 15.30 15.37 15.14 15.28 688,889 -0.14(-0.93%)
Aug 19, 2022 15.16 15.43 15.10 15.42 698,331 +0.16(+1.06%)
Aug 18, 2022 15.37 15.37 14.99 15.26 770,365 -0.13(-0.82%)
Aug 17, 2022 15.41 15.51 15.33 15.38 638,364 -0.22(-1.38%)
Aug 16, 2022 15.40 15.67 15.26 15.60 1,013,685 +0.20(+1.29%)
Aug 15, 2022 15.28 15.41 15.18 15.40 754,659 +0.07(+0.47%)
Aug 12, 2022 15.11 15.34 15.00 15.33 726,703 +0.22(+1.43%)
Aug 11, 2022 15.10 15.25 15.03 15.11 652,940 +0.01(+0.06%)
Aug 10, 2022 15.55 15.63 15.06 15.10 885,278 -0.30(-1.93%)
Aug 09, 2022 15.41 15.46 15.12 15.40 1,248,094 +0.04(+0.23%)
Aug 08, 2022 14.62 15.65 14.62 15.37 1,399,059 +0.84(+5.76%)
Aug 05, 2022 14.38 14.53 13.95 14.53 3,270,266 +0.76(+5.56%)
Aug 04, 2022 14.18 14.28 13.75 13.76 1,783,941 -0.42(-2.98%)
Aug 03, 2022 14.26 14.34 14.16 14.19 1,185,289 -0.07(-0.50%)
Aug 02, 2022 14.51 14.61 14.23 14.26 1,238,222 -0.26(-1.80%)
Aug 01, 2022 14.25 14.52 14.14 14.52 965,004 +0.30(+2.09%)
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%)
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.