Telephone and Data Systems (NY: TDS )

18.86 USD -0.15 (-0.79%)
Streaming Delayed Price Updated: 1:57 PM EDT, Sep 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2020 18.84 19.04 18.80 19.01 658,233 +0.40(+2.15%)
Sep 25, 2020 18.32 18.71 18.17 18.61 688,500 +0.14(+0.76%)
Sep 24, 2020 18.68 18.81 18.34 18.47 642,892 -0.20(-1.07%)
Sep 23, 2020 19.33 19.38 18.64 18.67 699,817 -0.66(-3.41%)
Sep 22, 2020 19.48 19.78 19.23 19.33 729,041 -0.06(-0.31%)
Sep 21, 2020 19.90 20.03 19.20 19.39 754,185 -0.83(-4.10%)
Sep 18, 2020 20.35 20.63 19.89 20.22 2,244,100 -0.04(-0.20%)
Sep 17, 2020 20.21 20.43 20.03 20.26 750,735 -0.27(-1.32%)
Sep 16, 2020 20.36 20.96 20.32 20.53 648,322 +0.16(+0.79%)
Sep 15, 2020 20.67 20.73 20.12 20.37 624,484 -0.47(-2.26%)
Sep 14, 2020 21.70 21.77 20.83 20.84 837,566 -0.76(-3.52%)
Sep 11, 2020 21.83 21.83 21.52 21.60 383,900 -0.16(-0.74%)
Sep 10, 2020 22.39 22.43 21.72 21.76 366,902 -0.47(-2.11%)
Sep 09, 2020 22.15 22.38 21.96 22.23 519,719 +0.30(+1.37%)
Sep 08, 2020 22.27 22.32 21.77 21.93 401,998 -0.59(-2.62%)
Sep 04, 2020 22.84 23.04 22.23 22.52 484,100 -0.32(-1.40%)
Sep 03, 2020 23.42 23.49 22.76 22.84 466,368 -0.51(-2.18%)
Sep 02, 2020 22.81 23.39 22.81 23.35 440,927 +0.45(+1.97%)
Sep 01, 2020 23.14 23.24 22.88 22.90 509,528 -0.23(-0.99%)
Aug 31, 2020 23.77 23.77 23.11 23.13 456,421 -0.45(-1.91%)
Aug 28, 2020 23.80 23.88 23.44 23.58 336,100 -0.13(-0.55%)
Aug 27, 2020 23.62 23.97 23.53 23.71 491,102 +0.26(+1.11%)
Aug 26, 2020 23.15 23.46 22.98 23.45 329,325 +0.18(+0.77%)
Aug 25, 2020 23.48 23.57 22.89 23.27 299,234 -0.19(-0.81%)
Aug 24, 2020 23.27 23.60 23.23 23.46 397,146 +0.34(+1.47%)
Aug 21, 2020 23.60 23.60 23.04 23.12 733,600 -0.55(-2.32%)
Aug 20, 2020 23.87 24.05 23.55 23.67 296,239 -0.44(-1.82%)
Aug 19, 2020 24.19 24.39 24.03 24.11 320,887 +0.14(+0.58%)
Aug 18, 2020 23.84 24.08 23.73 23.97 365,868 +0.12(+0.50%)
Aug 17, 2020 24.36 24.50 23.80 23.85 405,698 -0.48(-1.97%)
Aug 14, 2020 23.68 24.50 23.60 24.33 461,300 +0.54(+2.27%)
Aug 13, 2020 23.43 23.93 23.42 23.79 567,455 +0.44(+1.88%)
Aug 12, 2020 23.49 23.66 23.20 23.35 797,146 +0.21(+0.91%)
Aug 11, 2020 23.50 23.77 23.05 23.14 799,435 -0.08(-0.34%)
Aug 10, 2020 23.09 23.28 22.44 23.22 975,000 +0.24(+1.04%)
Aug 07, 2020 19.82 23.02 19.77 22.98 2,035,200 +3.63(+18.76%)
Aug 06, 2020 19.55 19.58 19.35 19.35 623,626 -0.14(-0.72%)
Aug 05, 2020 19.87 19.87 19.35 19.49 435,832 -0.15(-0.76%)
Aug 04, 2020 19.54 19.82 19.32 19.64 749,746 -0.05(-0.25%)
Aug 03, 2020 19.67 19.89 19.54 19.69 515,235 +0.27(+1.39%)
Jul 31, 2020 19.45 19.45 18.92 19.42 1,756,400 +0.14(+0.73%)
Jul 30, 2020 19.50 19.56 19.10 19.28 401,648 -0.50(-2.53%)
Jul 29, 2020 19.67 20.03 19.61 19.78 392,713 +0.12(+0.61%)
Jul 28, 2020 19.57 19.96 19.57 19.66 401,676 +0.01(+0.05%)
Jul 27, 2020 19.33 19.75 19.01 19.65 814,116 +0.28(+1.45%)
Jul 24, 2020 19.72 19.88 19.30 19.37 523,600 -0.38(-1.92%)
Jul 23, 2020 19.60 19.85 19.25 19.75 519,544 +0.16(+0.82%)
Jul 22, 2020 20.35 20.36 19.39 19.59 628,356 -0.72(-3.55%)
Jul 21, 2020 20.19 20.67 20.19 20.31 739,930 +0.36(+1.80%)
Jul 20, 2020 20.25 20.30 19.89 19.95 270,373 -0.35(-1.72%)
Jul 17, 2020 20.29 20.41 20.08 20.30 320,600 +0.12(+0.59%)
Jul 16, 2020 19.94 20.24 19.82 20.18 533,730 +0.15(+0.75%)
Jul 15, 2020 20.50 20.56 19.90 20.03 513,018 -0.07(-0.35%)
Jul 14, 2020 19.68 20.18 19.58 20.10 446,937 +0.35(+1.77%)
Jul 13, 2020 20.21 20.24 19.72 19.75 662,742 -0.17(-0.85%)
Jul 10, 2020 19.50 19.94 19.44 19.92 569,300 +0.40(+2.05%)
Jul 09, 2020 19.91 20.04 19.38 19.52 540,595 -0.41(-2.06%)
Jul 08, 2020 19.73 19.93 19.55 19.93 544,513 +0.20(+1.01%)
Jul 07, 2020 19.90 20.03 19.72 19.73 625,220 -0.34(-1.69%)
Jul 06, 2020 20.29 20.47 19.89 20.07 613,826 +0.10(+0.50%)
Jul 02, 2020 20.40 20.47 19.86 19.97 731,800 -0.04(-0.20%)
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.