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 (%)
Jun 30, 2023 8.074 8.123 7.881 7.968 2,108,459 -0.09(-1.08%)
Jun 29, 2023 7.832 8.074 7.832 8.055 1,147,233 +0.22(+2.84%)
Jun 28, 2023 7.755 7.847 7.653 7.832 1,186,829 +0.04(+0.50%)
Jun 27, 2023 7.445 7.861 7.421 7.794 1,793,091 +0.35(+4.68%)
Jun 26, 2023 7.029 7.455 7.019 7.445 1,590,659 +0.40(+5.63%)
Jun 23, 2023 6.922 7.106 6.864 7.048 3,520,978 +0.14(+1.96%)
Jun 22, 2023 7.067 7.087 6.767 6.912 2,686,281 -0.21(-2.99%)
Jun 21, 2023 7.242 7.271 7.101 7.125 1,296,911 -0.16(-2.26%)
Jun 20, 2023 7.261 7.358 7.111 7.290 2,045,864 +0.00(+0.00%)
Jun 16, 2023 7.397 7.397 7.038 7.290 14,134,970 -0.11(-1.44%)
Jun 15, 2023 7.048 7.426 7.038 7.397 1,768,410 +0.36(+5.16%)
May 08, 2023 7.487 7.501 6.977 7.034 4,918,719 -0.45(-6.05%)
May 05, 2023 8.487 8.549 6.354 7.487 7,688,214 -1.54(-17.05%)
May 04, 2023 8.799 9.026 8.647 9.026 2,883,433 +0.11(+1.27%)
May 03, 2023 8.988 9.063 8.856 8.912 1,990,389 +0.01(+0.11%)
May 02, 2023 9.337 9.356 8.832 8.903 3,545,780 -0.53(-5.61%)
May 01, 2023 9.450 9.649 9.384 9.432 1,971,699 -0.01(-0.10%)
Apr 28, 2023 9.262 9.625 9.262 9.441 1,498,413 +0.19(+2.04%)
Apr 27, 2023 9.101 9.347 9.054 9.252 1,581,741 +0.21(+2.30%)
Apr 26, 2023 9.167 9.375 9.021 9.044 2,251,117 -0.18(-1.94%)
Apr 25, 2023 9.488 9.554 9.177 9.224 1,680,493 -0.40(-4.12%)
Apr 24, 2023 9.705 9.819 9.578 9.620 1,667,154 -0.08(-0.88%)
Apr 21, 2023 9.866 9.922 9.677 9.705 1,341,441 -0.11(-1.15%)
Apr 20, 2023 10.05 10.07 9.762 9.819 1,294,709 -0.34(-3.35%)
Apr 19, 2023 10.09 10.20 10.03 10.16 1,522,277 -0.01(-0.09%)
Apr 18, 2023 10.39 10.50 10.11 10.17 853,749 -0.26(-2.53%)
Apr 17, 2023 10.29 10.43 10.18 10.43 1,287,942 +0.16(+1.56%)
Apr 14, 2023 10.49 10.50 10.26 10.27 1,237,868 -0.22(-2.07%)
Apr 13, 2023 10.52 10.63 10.47 10.49 950,932 -0.08(-0.71%)
Apr 12, 2023 10.70 10.73 10.32 10.56 1,526,430 -0.04(-0.36%)
Apr 11, 2023 10.58 10.86 10.58 10.60 1,059,299 +0.05(+0.45%)
Apr 10, 2023 10.47 10.62 10.37 10.55 1,340,920 +0.09(+0.90%)
Apr 06, 2023 10.39 10.53 10.30 10.46 1,078,960 +0.20(+1.93%)
Apr 05, 2023 9.866 10.28 9.866 10.26 1,214,315 +0.37(+3.72%)
Apr 04, 2023 10.03 10.05 9.649 9.894 1,170,525 -0.08(-0.76%)
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.