Skip to main content

Telephone and Data Systems (NY: TDS )

18.67 -0.61 (-3.16%)
Official Closing Price Updated: 4:10 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 15.66 16.18 15.66 15.82 814,133 +0.20(+1.28%)
Apr 30, 2024 15.92 15.92 15.51 15.62 800,184 -0.38(-2.37%)
Apr 29, 2024 15.78 16.11 15.68 16.00 819,149 +0.25(+1.58%)
Apr 26, 2024 15.50 15.98 15.30 15.75 653,604 +0.24(+1.54%)
Apr 25, 2024 15.89 15.95 15.27 15.51 904,633 -0.53(-3.30%)
Apr 24, 2024 15.61 16.04 15.49 16.04 718,350 +0.36(+2.29%)
Apr 23, 2024 15.52 16.06 15.38 15.68 714,128 +0.14(+0.90%)
Apr 22, 2024 15.47 15.67 15.24 15.54 764,896 +0.20(+1.30%)
Apr 19, 2024 15.12 15.44 15.12 15.34 949,644 +0.22(+1.45%)
Apr 18, 2024 14.94 15.21 14.84 15.12 702,146 +0.19(+1.27%)
Apr 17, 2024 15.17 15.64 14.92 14.93 697,800 -0.10(-0.66%)
Apr 16, 2024 15.21 15.31 14.93 15.03 660,308 -0.30(-1.95%)
Apr 15, 2024 15.61 15.68 15.15 15.33 953,949 -0.29(-1.85%)
Apr 12, 2024 16.01 16.06 15.60 15.62 668,664 -0.40(-2.49%)
Apr 11, 2024 15.69 16.07 15.63 16.02 812,503 +0.37(+2.36%)
Apr 10, 2024 15.33 16.05 15.11 15.65 809,822 -0.10(-0.63%)
Apr 09, 2024 15.47 15.78 15.24 15.75 703,824 +0.34(+2.20%)
Apr 08, 2024 15.64 15.90 15.40 15.41 781,088 -0.23(-1.47%)
Apr 05, 2024 15.61 15.79 15.48 15.64 745,901 -0.03(-0.19%)
Apr 04, 2024 16.33 16.34 15.65 15.67 743,608 -0.54(-3.32%)
Apr 03, 2024 15.78 16.39 15.78 16.21 711,705 +0.33(+2.07%)
Apr 02, 2024 15.53 16.13 15.47 15.88 947,618 +0.24(+1.53%)
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.