Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telephone and Data Systems (NY: TDS )

15.91 +0.26 (+1.66%)
Streaming Delayed Price Updated: 1:06 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 12.27 12.52 12.02 12.40 21,013,292 +0.18(+1.44%)
Jan 30, 2023 12.43 12.44 11.96 12.23 2,593,399 -0.26(-2.08%)
Jan 27, 2023 12.11 12.52 12.04 12.49 2,403,726 +0.43(+3.54%)
Jan 26, 2023 11.95 12.24 11.79 12.06 4,083,813 +0.19(+1.64%)
Jan 25, 2023 11.49 11.89 11.32 11.86 3,087,356 +0.46(+4.07%)
Jan 24, 2023 11.32 11.57 11.19 11.40 2,090,948 -0.06(-0.57%)
Jan 23, 2023 11.38 11.65 11.14 11.47 2,594,699 +0.15(+1.31%)
Jan 20, 2023 10.78 11.35 10.53 11.32 1,892,344 +0.57(+5.26%)
Jan 19, 2023 10.51 10.84 10.36 10.75 1,874,815 +0.18(+1.67%)
Jan 18, 2023 10.83 10.95 10.49 10.58 1,610,223 -0.26(-2.40%)
Jan 17, 2023 10.62 10.87 10.32 10.84 1,899,762 +0.23(+2.19%)
Jan 13, 2023 10.61 10.68 10.45 10.60 1,307,206 -0.12(-1.12%)
Jan 12, 2023 10.94 10.98 10.63 10.72 2,038,480 -0.11(-1.03%)
Jan 11, 2023 10.76 10.90 10.54 10.84 1,532,226 +0.11(+1.04%)
Jan 10, 2023 10.52 10.79 10.13 10.72 2,820,275 +0.03(+0.26%)
Jan 09, 2023 10.93 11.06 10.58 10.70 3,206,755 -0.28(-2.54%)
Jan 06, 2023 11.09 11.13 10.91 10.97 1,506,059 +0.01(+0.08%)
Jan 05, 2023 10.83 11.05 10.63 10.96 1,745,720 +0.17(+1.55%)
Jan 04, 2023 10.31 10.84 10.25 10.80 1,903,341 +0.58(+5.72%)
Jan 03, 2023 9.842 10.25 9.777 10.21 2,104,301 +0.48(+4.96%)
Dec 30, 2022 9.815 9.893 9.518 9.731 3,326,284 -0.08(-0.85%)
Dec 29, 2022 9.824 9.968 9.722 9.815 2,697,415 +0.06(+0.57%)
Dec 28, 2022 9.991 10.07 9.750 9.759 2,529,497 -0.19(-1.87%)
Dec 27, 2022 9.787 9.954 9.601 9.944 2,385,799 +0.14(+1.42%)
Dec 23, 2022 9.443 9.838 9.355 9.805 2,883,135 +0.38(+4.04%)
Dec 22, 2022 9.388 9.443 9.137 9.425 1,997,602 -0.03(-0.29%)
Dec 21, 2022 9.508 9.638 9.416 9.453 2,406,930 +0.03(+0.30%)
Dec 20, 2022 9.165 9.515 9.156 9.425 2,022,921 +0.19(+2.01%)
Dec 19, 2022 9.490 9.555 9.168 9.239 2,903,578 -0.26(-2.73%)
Dec 16, 2022 9.481 9.731 9.170 9.499 11,438,747 -0.03(-0.29%)
Dec 15, 2022 9.620 9.866 9.499 9.527 3,611,745 -0.13(-1.34%)
Dec 14, 2022 9.555 9.889 9.527 9.657 2,774,210 +0.02(+0.19%)
Dec 13, 2022 9.684 10.02 9.629 9.638 4,231,979 +0.14(+1.44%)
Dec 12, 2022 9.274 9.807 9.274 9.502 3,824,563 +0.36(+3.99%)
Dec 09, 2022 9.082 9.278 8.945 9.137 2,016,178 +0.04(+0.40%)
Dec 08, 2022 9.410 9.474 9.082 9.100 2,578,219 -0.28(-3.01%)
Dec 07, 2022 9.429 9.561 9.292 9.383 2,281,980 +0.00(+0.00%)
Dec 06, 2022 9.337 9.401 9.100 9.383 2,142,469 +0.04(+0.39%)
Dec 05, 2022 9.438 9.620 9.278 9.346 2,341,071 -0.16(-1.63%)
Dec 02, 2022 9.392 9.520 9.146 9.502 1,589,477 +0.02(+0.19%)
Dec 01, 2022 9.657 9.903 9.456 9.483 2,629,824 -0.13(-1.33%)
Nov 30, 2022 9.356 9.625 9.242 9.611 2,319,834 +0.21(+2.23%)
Nov 29, 2022 8.945 9.438 8.799 9.401 2,391,661 +0.39(+4.35%)
Nov 28, 2022 9.301 9.638 8.995 9.009 2,263,163 -0.38(-4.08%)
Nov 25, 2022 9.529 9.643 9.392 9.392 813,162 -0.04(-0.39%)
Nov 23, 2022 9.255 9.465 9.137 9.429 1,770,669 +0.21(+2.28%)
Nov 22, 2022 9.191 9.246 8.941 9.219 2,657,992 +0.02(+0.20%)
Nov 21, 2022 9.438 9.483 9.087 9.201 1,904,933 -0.28(-2.98%)
Nov 18, 2022 9.757 10.09 9.438 9.483 2,614,511 -0.14(-1.42%)
Nov 17, 2022 9.502 9.647 9.292 9.620 2,799,787 -0.05(-0.47%)
Nov 16, 2022 9.401 9.761 9.356 9.666 2,811,588 +0.32(+3.41%)
Nov 15, 2022 9.702 9.930 9.328 9.346 4,524,334 -0.26(-2.75%)
Nov 14, 2022 10.46 10.52 9.611 9.611 3,686,620 -0.85(-8.11%)
Nov 11, 2022 10.86 11.02 10.37 10.46 3,612,461 -0.48(-4.42%)
Nov 10, 2022 10.50 11.32 10.38 10.94 3,481,241 +0.67(+6.48%)
Nov 09, 2022 10.21 10.37 9.866 10.28 3,403,810 +0.02(+0.18%)
Nov 08, 2022 11.02 11.43 10.26 10.26 5,312,627 -0.65(-5.94%)
Nov 07, 2022 10.95 11.67 10.90 10.91 3,465,371 -0.29(-2.61%)
Nov 04, 2022 14.26 14.26 10.19 11.20 4,739,714 -3.91(-25.89%)
Nov 03, 2022 15.11 15.39 15.10 15.11 973,153 -0.26(-1.66%)
Nov 02, 2022 15.45 15.36 922,614 -0.04(-0.24%)
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.