Telephone and Data Systems (NY: TDS )

23.13 +0.27 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 22.88 23.27 22.64 23.13 525,727 +0.27(+1.18%)
Oct 10, 2024 22.75 22.99 22.51 22.86 473,179 -0.06(-0.26%)
Oct 09, 2024 23.07 23.48 22.91 22.92 480,386 -0.15(-0.65%)
Oct 08, 2024 23.10 23.24 22.87 23.07 522,536 +0.16(+0.70%)
Oct 07, 2024 23.25 23.25 22.69 22.91 522,475 -0.39(-1.67%)
Oct 04, 2024 23.41 23.70 23.08 23.30 423,677 -0.06(-0.26%)
Oct 03, 2024 23.39 23.56 23.20 23.36 552,381 -0.24(-1.02%)
Oct 02, 2024 23.17 23.67 23.05 23.60 457,150 +0.19(+0.81%)
Oct 01, 2024 23.15 23.57 23.07 23.41 659,298 +0.16(+0.69%)
Sep 30, 2024 24.11 24.11 23.04 23.25 1,170,754 -0.83(-3.45%)
Sep 27, 2024 23.78 24.36 23.78 24.08 770,767 +0.54(+2.29%)
Sep 26, 2024 23.54 23.91 23.20 23.54 772,971 +0.09(+0.38%)
Sep 25, 2024 22.90 23.74 22.74 23.45 792,481 +0.53(+2.31%)
Sep 24, 2024 22.83 23.13 22.73 22.92 715,279 +0.05(+0.22%)
Sep 23, 2024 23.05 23.32 22.70 22.87 611,958 -0.10(-0.44%)
Sep 20, 2024 23.31 23.60 22.78 22.97 2,586,700 -0.53(-2.26%)
Sep 19, 2024 23.46 23.75 23.22 23.50 1,022,512 +0.25(+1.08%)
Sep 18, 2024 23.70 23.98 23.14 23.25 1,155,531 -0.40(-1.69%)
Sep 17, 2024 23.98 24.59 23.62 23.65 802,726 -0.22(-0.92%)
Sep 16, 2024 23.71 23.98 23.23 23.87 668,116 +0.36(+1.53%)
Sep 13, 2024 23.35 23.51 23.06 23.51 642,289 +0.37(+1.60%)
Sep 12, 2024 22.75 23.47 22.51 23.14 733,529 +0.62(+2.75%)
Sep 11, 2024 22.04 22.57 21.77 22.52 1,209,998 +0.27(+1.21%)
Sep 10, 2024 22.62 22.73 22.03 22.25 786,779 -0.25(-1.11%)
Sep 09, 2024 22.99 22.99 22.24 22.50 1,128,710 -0.49(-2.13%)
Sep 06, 2024 23.57 23.91 22.91 22.99 1,403,972 -0.67(-2.83%)
Sep 05, 2024 24.00 24.42 23.65 23.66 1,310,157 -0.20(-0.84%)
Sep 04, 2024 24.79 24.88 23.34 23.86 1,498,049 -0.74(-3.00%)
Sep 03, 2024 23.45 24.62 23.24 24.60 927,506 +1.02(+4.32%)
Aug 30, 2024 23.47 23.79 23.25 23.58 2,022,653 +0.11(+0.47%)
Aug 29, 2024 23.84 24.00 23.11 23.47 1,070,394 -0.34(-1.43%)
Aug 28, 2024 22.94 23.83 22.84 23.81 1,229,256 +0.87(+3.79%)
Aug 27, 2024 22.03 22.95 21.99 22.94 1,295,693 +0.89(+4.03%)
Aug 26, 2024 22.47 22.52 21.83 22.05 823,295 -0.13(-0.59%)
Aug 23, 2024 21.25 22.33 21.04 22.18 1,164,570 +1.20(+5.71%)
Aug 22, 2024 20.94 21.25 20.67 20.98 469,272 +0.09(+0.43%)
Aug 21, 2024 20.78 21.09 20.42 20.89 804,645 +0.22(+1.06%)
Aug 20, 2024 20.79 20.96 20.60 20.67 619,673 -0.20(-0.96%)
Aug 19, 2024 20.50 21.26 20.35 20.87 867,534 +0.39(+1.90%)
Aug 16, 2024 20.35 20.76 20.01 20.49 851,532 +0.11(+0.54%)
Aug 15, 2024 21.00 21.00 20.34 20.38 774,711 -0.13(-0.63%)
Aug 14, 2024 20.45 20.69 20.12 20.51 355,989 +0.13(+0.64%)
Aug 13, 2024 20.31 20.48 20.07 20.38 454,700 +0.13(+0.64%)
Aug 12, 2024 20.75 20.97 19.96 20.25 597,602 +0.01(+0.05%)
Aug 09, 2024 20.77 20.77 19.82 20.24 862,204 -0.49(-2.36%)
Aug 08, 2024 20.59 20.86 20.17 20.72 1,334,173 +0.35(+1.71%)
Aug 07, 2024 19.79 20.99 19.74 20.38 1,495,605 +0.68(+3.45%)
Aug 06, 2024 19.13 19.74 18.98 19.70 1,306,493 +0.68(+3.57%)
Aug 05, 2024 18.47 19.43 17.87 19.02 1,254,910 -0.96(-4.80%)
Aug 02, 2024 19.27 20.94 19.27 19.98 1,165,792 -1.10(-5.21%)
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.