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 (%)
Aug 31, 2023 20.33 21.06 20.14 20.81 2,599,644 +0.40(+1.95%)
Aug 30, 2023 19.06 20.58 18.76 20.41 1,957,668 +1.26(+6.57%)
Aug 29, 2023 17.84 19.15 17.79 19.15 1,934,171 +1.37(+7.73%)
Aug 28, 2023 17.02 17.81 17.02 17.77 1,232,247 +0.75(+4.38%)
Aug 25, 2023 17.26 17.48 16.92 17.03 1,199,449 -0.23(-1.35%)
Aug 24, 2023 17.18 17.52 17.06 17.26 1,257,805 -0.07(-0.39%)
Aug 23, 2023 17.42 17.77 17.17 17.33 1,037,426 -0.26(-1.49%)
Aug 22, 2023 17.39 17.83 17.17 17.59 1,460,402 +0.18(+1.06%)
Aug 21, 2023 17.73 18.15 17.39 17.41 1,339,015 -0.10(-0.55%)
Aug 18, 2023 17.84 18.35 17.38 17.50 2,101,469 -0.47(-2.64%)
Aug 17, 2023 17.86 18.23 17.44 17.98 3,130,012 +0.10(+0.54%)
Aug 16, 2023 17.62 18.29 17.62 17.88 2,809,199 +0.28(+1.60%)
Aug 15, 2023 17.34 17.91 16.92 17.60 2,447,052 +0.14(+0.78%)
Aug 14, 2023 16.86 17.71 16.67 17.47 2,535,716 +0.61(+3.62%)
Aug 11, 2023 16.48 16.92 16.36 16.86 3,033,183 +0.17(+1.04%)
Aug 10, 2023 16.02 16.83 15.95 16.68 2,276,062 +0.50(+3.11%)
Aug 09, 2023 16.14 16.55 15.38 16.18 4,580,329 -0.27(-1.65%)
Aug 08, 2023 13.47 16.55 13.47 16.45 9,041,998 +3.67(+28.71%)
Aug 07, 2023 14.35 14.71 12.78 12.78 6,460,471 -1.59(-11.05%)
Aug 04, 2023 10.46 14.52 10.10 14.37 19,203,506 +6.72(+87.85%)
Aug 03, 2023 7.542 7.726 7.397 7.648 1,073,693 +0.04(+0.51%)
Aug 02, 2023 7.629 7.682 7.493 7.610 1,325,975 -0.07(-0.88%)
Aug 01, 2023 7.794 7.794 7.464 7.677 1,580,064 -0.09(-1.12%)
Jul 31, 2023 7.842 7.931 7.706 7.764 889,338 -0.01(-0.12%)
Jul 28, 2023 7.726 7.885 7.677 7.774 910,270 +0.14(+1.77%)
Jul 27, 2023 8.132 8.190 7.629 7.639 1,118,786 -0.44(-5.40%)
Jul 26, 2023 8.026 8.113 7.832 8.074 1,550,420 +0.01(+0.12%)
Jul 25, 2023 7.871 8.142 7.764 8.065 3,907,987 +0.15(+1.83%)
Jul 24, 2023 7.726 8.011 7.716 7.919 801,978 +0.20(+2.63%)
Jul 21, 2023 7.890 7.914 7.699 7.716 951,817 -0.14(-1.73%)
Jul 20, 2023 7.929 7.929 7.677 7.852 1,253,775 -0.08(-0.98%)
Jul 19, 2023 7.764 7.939 7.677 7.929 1,807,764 +0.50(+6.78%)
Jul 18, 2023 7.213 7.581 7.085 7.426 3,461,563 +0.65(+9.57%)
Jul 17, 2023 6.942 7.155 6.777 6.777 3,812,382 -0.62(-8.38%)
Jul 14, 2023 7.832 7.832 7.368 7.397 1,915,832 -0.48(-6.14%)
Jul 13, 2023 7.939 7.982 7.794 7.881 1,054,168 -0.09(-1.09%)
Jul 12, 2023 8.229 8.355 7.890 7.968 2,905,679 -0.08(-0.96%)
Jul 11, 2023 8.132 8.161 7.764 8.045 3,199,654 -0.11(-1.31%)
Jul 10, 2023 8.500 8.568 8.132 8.152 1,315,941 -0.33(-3.88%)
Jul 07, 2023 8.181 8.641 8.181 8.481 1,549,761 +0.30(+3.67%)
Jul 06, 2023 8.055 8.200 7.890 8.181 2,520,200 +0.05(+0.60%)
Jul 05, 2023 8.190 8.549 7.944 8.132 3,215,908 -0.15(-1.87%)
Jul 03, 2023 8.036 8.292 8.019 8.287 749,564 +0.32(+4.01%)
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%)
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.