Skip to main content

Telephone and Data Systems (NY: TDS )

16.02 +0.16 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 11.35 11.97 11.31 11.77 2,270,195 +0.50(+4.44%)
Feb 27, 2023 11.46 11.64 11.24 11.27 1,020,587 -0.14(-1.22%)
Feb 24, 2023 11.59 11.59 11.36 11.41 1,580,158 -0.29(-2.46%)
Feb 23, 2023 12.08 12.13 11.59 11.70 1,554,487 -0.39(-3.22%)
Feb 22, 2023 12.14 12.25 12.02 12.09 1,675,576 -0.10(-0.84%)
Feb 21, 2023 12.43 12.60 12.04 12.19 1,785,506 -0.52(-4.09%)
Feb 17, 2023 11.06 12.81 10.38 12.71 4,097,760 +2.38(+23.09%)
Feb 16, 2023 10.68 10.82 10.26 10.32 2,807,378 -0.50(-4.63%)
Feb 15, 2023 10.83 10.93 10.65 10.83 2,278,969 +0.00(+0.00%)
Feb 14, 2023 10.86 11.09 10.79 10.83 1,947,731 -0.06(-0.60%)
Feb 13, 2023 10.70 10.89 10.57 10.89 1,624,656 +0.21(+2.00%)
Feb 10, 2023 10.09 10.76 10.02 10.68 2,759,572 +0.58(+5.79%)
Feb 09, 2023 10.58 10.58 10.00 10.09 2,568,174 -0.44(-4.14%)
Feb 08, 2023 10.72 11.02 10.49 10.53 2,717,753 -0.35(-3.24%)
Feb 07, 2023 12.25 12.25 10.84 10.88 3,222,413 -1.54(-12.40%)
Feb 06, 2023 12.40 12.46 12.13 12.42 1,274,483 -0.08(-0.67%)
Feb 03, 2023 12.83 12.93 12.37 12.50 1,302,347 -0.45(-3.51%)
Feb 02, 2023 12.94 13.29 12.89 12.96 1,543,033 +0.12(+0.94%)
Feb 01, 2023 12.43 12.92 12.43 12.84 1,964,827 +0.44(+3.52%)
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%)
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.