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 (%)
Oct 29, 2021 16.30 16.41 15.97 16.36 5,654,083 +0.11(+0.70%)
Oct 28, 2021 16.27 16.43 16.05 16.25 2,201,258 -0.03(-0.16%)
Oct 27, 2021 16.75 16.75 15.92 16.27 2,017,479 -0.54(-3.22%)
Oct 26, 2021 17.25 16.80 16.82 1,024,613 -0.41(-2.38%)
Oct 25, 2021 16.94 17.29 16.73 17.23 1,020,343 +0.29(+1.70%)
Oct 22, 2021 17.10 17.14 16.82 16.94 675,588 -0.10(-0.61%)
Oct 21, 2021 17.19 17.28 16.93 17.04 917,239 -0.14(-0.81%)
Oct 20, 2021 17.07 17.33 17.03 17.18 907,644 +0.21(+1.23%)
Oct 19, 2021 16.68 16.97 16.58 16.97 504,658 +0.38(+2.32%)
Oct 18, 2021 16.87 17.00 16.58 16.59 709,355 -0.38(-2.21%)
Oct 15, 2021 17.07 17.26 16.95 16.96 810,767 +0.05(+0.31%)
Oct 14, 2021 16.89 17.05 16.75 16.91 563,197 +0.11(+0.68%)
Oct 13, 2021 16.82 16.97 16.63 16.80 534,958 -0.03(-0.21%)
Oct 12, 2021 16.92 17.08 16.78 16.83 587,762 -0.05(-0.31%)
Oct 11, 2021 16.95 17.15 16.87 16.89 797,669 -0.03(-0.21%)
Oct 08, 2021 17.22 17.22 16.85 16.92 667,999 -0.30(-1.72%)
Oct 07, 2021 17.14 17.45 17.11 17.22 879,106 +0.17(+1.02%)
Oct 06, 2021 17.03 17.08 16.65 17.04 805,035 -0.14(-0.81%)
Oct 05, 2021 17.35 17.48 17.15 17.18 671,971 -0.17(-0.96%)
Oct 04, 2021 17.20 17.63 17.20 17.35 628,568 +0.15(+0.86%)
Oct 01, 2021 17.06 17.34 16.82 17.20 1,007,887 +0.17(+1.03%)
Sep 30, 2021 17.43 17.43 16.98 17.02 962,880 -0.32(-1.86%)
Sep 29, 2021 17.00 17.45 16.86 17.35 622,120 +0.37(+2.16%)
Sep 28, 2021 17.19 17.33 16.89 16.98 880,316 -0.18(-1.07%)
Sep 27, 2021 16.82 17.35 16.76 17.16 642,791 +0.40(+2.40%)
Sep 24, 2021 16.86 16.97 16.59 16.76 673,456 -0.11(-0.67%)
Sep 23, 2021 16.68 17.05 16.62 16.88 685,470 +0.25(+1.52%)
Sep 22, 2021 16.92 17.09 16.61 16.62 746,311 -0.17(-0.99%)
Sep 21, 2021 16.90 17.15 16.78 16.79 671,818 -0.10(-0.62%)
Sep 20, 2021 17.01 17.10 16.70 16.89 815,491 -0.43(-2.47%)
Sep 17, 2021 17.08 17.38 17.03 17.32 2,253,801 +0.28(+1.64%)
Sep 16, 2021 17.10 17.18 16.84 17.04 676,031 -0.03(-0.15%)
Sep 15, 2021 16.82 17.16 16.71 17.07 800,242 +0.24(+1.40%)
Sep 14, 2021 17.29 17.36 16.73 16.83 552,285 -0.40(-2.31%)
Sep 13, 2021 17.20 17.45 17.05 17.23 841,105 +0.17(+1.01%)
Sep 10, 2021 17.32 17.32 16.87 17.06 797,655 -0.16(-0.95%)
Sep 09, 2021 17.41 17.44 17.14 17.22 670,377 -0.23(-1.34%)
Sep 08, 2021 17.51 17.58 17.27 17.45 589,683 -0.03(-0.15%)
Sep 07, 2021 17.76 17.91 17.47 17.48 549,143 -0.37(-2.08%)
Sep 03, 2021 17.75 17.94 17.64 17.85 510,845 +0.09(+0.49%)
Sep 02, 2021 17.65 17.84 17.55 17.77 541,357 +0.15(+0.83%)
Sep 01, 2021 17.65 17.69 17.49 17.62 528,314 +0.03(+0.20%)
Aug 31, 2021 17.37 17.59 17.35 17.58 578,462 +0.15(+0.84%)
Aug 30, 2021 17.33 17.45 17.08 17.44 459,805 +0.15(+0.85%)
Aug 27, 2021 16.95 17.33 16.87 17.29 565,167 +0.37(+2.20%)
Aug 26, 2021 17.08 17.26 16.88 16.92 525,472 -0.24(-1.41%)
Aug 25, 2021 17.43 17.51 17.15 17.16 422,450 -0.16(-0.90%)
Aug 24, 2021 17.40 17.46 17.24 17.32 582,083 -0.10(-0.55%)
Aug 23, 2021 17.27 17.46 17.12 17.41 639,999 +0.28(+1.62%)
Aug 20, 2021 16.80 17.18 16.80 17.13 531,410 +0.29(+1.75%)
Aug 19, 2021 16.95 17.10 16.64 16.84 1,230,672 -0.22(-1.27%)
Aug 18, 2021 17.36 17.43 17.06 17.06 487,953 -0.30(-1.74%)
Aug 17, 2021 17.05 17.37 17.03 17.36 616,845 +0.24(+1.42%)
Aug 16, 2021 17.68 17.71 17.09 17.12 1,002,873 -0.65(-3.65%)
Aug 13, 2021 17.63 17.87 17.51 17.77 801,334 +0.08(+0.44%)
Aug 12, 2021 17.86 17.86 17.63 17.69 657,653 +0.03(+0.15%)
Aug 11, 2021 17.62 17.66 17.39 17.66 832,031 +0.17(+0.99%)
Aug 10, 2021 17.26 17.60 17.26 17.49 726,624 +0.13(+0.75%)
Aug 09, 2021 16.89 17.61 16.84 17.36 1,210,732 +0.61(+3.67%)
Aug 06, 2021 16.44 16.94 16.03 16.75 1,324,473 -0.18(-1.07%)
Aug 05, 2021 16.86 17.08 16.77 16.93 1,091,363 +0.15(+0.88%)
Aug 04, 2021 17.20 17.34 16.55 16.78 1,234,025 -0.76(-4.34%)
Aug 03, 2021 17.44 17.82 17.31 17.54 1,458,930 +0.10(+0.55%)
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.