Skip to main content

Telephone and Data Systems (NY: TDS )

22.39 +1.08 (+5.04%)
Streaming Delayed Price Updated: 3:32 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 20.89 21.75 20.78 21.31 731,402 +0.22(+1.04%)
Jul 12, 2024 21.50 22.08 21.00 21.09 576,799 +0.01(+0.05%)
Jul 11, 2024 20.67 21.09 20.54 21.08 979,378 +0.63(+3.08%)
Jul 10, 2024 20.89 20.98 20.44 20.45 671,088 -0.19(-0.92%)
Jul 09, 2024 20.30 20.78 20.25 20.64 1,025,324 +0.32(+1.57%)
Jul 08, 2024 20.74 21.11 20.27 20.32 856,368 -0.24(-1.17%)
Jul 05, 2024 20.19 20.58 19.91 20.56 557,949 +0.26(+1.28%)
Jul 03, 2024 20.58 20.76 20.16 20.30 437,393 -0.25(-1.22%)
Jul 02, 2024 20.63 20.84 20.14 20.55 600,120 -0.16(-0.77%)
Jul 01, 2024 20.64 20.96 20.47 20.71 1,112,240 -0.02(-0.10%)
Jun 28, 2024 20.26 21.11 20.26 20.73 2,961,203 +0.58(+2.88%)
Jun 27, 2024 19.70 20.18 19.32 20.15 1,090,108 +0.56(+2.86%)
Jun 26, 2024 19.30 19.69 19.04 19.59 916,776 +0.22(+1.14%)
Jun 25, 2024 19.14 19.46 18.81 19.37 1,059,890 +0.38(+2.00%)
Jun 24, 2024 19.10 19.23 18.63 18.99 1,146,505 +0.06(+0.32%)
Jun 21, 2024 18.52 19.16 18.52 18.93 4,116,328 +0.26(+1.39%)
Jun 20, 2024 19.19 19.31 18.62 18.67 1,526,708 -0.61(-3.16%)
Jun 18, 2024 19.23 19.61 18.82 19.28 1,202,263 +0.11(+0.57%)
Jun 17, 2024 19.54 19.60 18.81 19.17 1,317,485 -0.49(-2.49%)
Jun 14, 2024 19.50 19.89 18.62 19.66 1,618,701 -0.40(-1.99%)
Jun 13, 2024 20.46 20.46 19.76 20.06 879,278 -0.35(-1.71%)
Jun 12, 2024 20.90 21.16 19.98 20.41 1,105,090 -0.10(-0.49%)
Jun 11, 2024 20.87 20.87 20.24 20.51 1,017,076 -0.44(-2.10%)
Jun 10, 2024 21.09 21.28 20.47 20.95 1,038,698 -0.46(-2.14%)
Jun 07, 2024 21.91 21.94 21.17 21.41 1,087,433 -0.91(-4.07%)
Jun 06, 2024 22.57 22.79 21.76 22.32 1,127,224 -0.38(-1.67%)
Jun 05, 2024 22.92 23.30 22.26 22.69 1,296,848 -0.23(-1.00%)
Jun 04, 2024 22.48 22.94 21.84 22.92 1,616,669 +0.44(+1.95%)
Jun 03, 2024 20.17 23.02 19.95 22.49 2,776,406 +2.63(+13.27%)
May 31, 2024 18.22 19.86 18.18 19.85 2,553,168 +1.59(+8.69%)
May 30, 2024 17.11 18.27 16.72 18.26 2,022,934 +1.38(+8.16%)
May 29, 2024 18.52 18.72 16.61 16.89 2,828,304 -2.16(-11.32%)
May 28, 2024 20.42 20.65 17.65 19.04 4,049,735 +0.31(+1.65%)
May 24, 2024 18.96 19.09 18.68 18.73 686,980 -0.07(-0.37%)
May 23, 2024 19.16 19.43 18.51 18.80 911,304 -0.41(-2.13%)
May 22, 2024 19.14 19.52 18.96 19.21 966,967 +0.12(+0.63%)
May 21, 2024 19.55 19.69 18.83 19.09 980,548 -0.54(-2.75%)
May 20, 2024 20.76 20.76 19.58 19.63 841,057 -1.13(-5.43%)
May 17, 2024 20.31 20.96 20.15 20.76 772,965 +0.37(+1.81%)
May 16, 2024 20.24 20.52 19.72 20.39 841,848 -0.04(-0.20%)
May 15, 2024 21.35 21.35 20.28 20.43 798,430 -0.59(-2.80%)
May 14, 2024 21.11 21.36 20.59 21.02 1,081,453 +0.09(+0.43%)
May 13, 2024 20.13 21.40 20.13 20.93 1,521,428 +0.83(+4.12%)
May 10, 2024 19.64 20.62 19.07 20.10 2,362,809 +0.46(+2.34%)
May 09, 2024 15.31 21.03 15.07 19.64 9,651,895 +4.37(+28.63%)
May 08, 2024 15.13 15.37 15.00 15.27 766,842 -0.10(-0.65%)
May 07, 2024 15.72 15.84 15.15 15.37 1,034,943 -0.30(-1.91%)
May 06, 2024 14.49 15.93 14.49 15.67 1,882,178 +1.34(+9.33%)
May 03, 2024 16.73 16.73 14.01 14.33 2,472,545 -1.85(-11.41%)
May 02, 2024 16.09 16.33 15.91 16.18 938,215 +0.36(+2.27%)
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.