Telephone and Data Systems (NY: TDS )

14.46 -0.09 (-0.62%)
Streaming Delayed Price Updated: 11:42 AM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 14.04 14.66 13.92 14.55 1,106,437 +0.52(+3.71%)
Feb 23, 2024 14.32 14.58 14.02 14.03 1,248,190 -0.39(-2.70%)
Feb 22, 2024 14.57 14.85 14.06 14.42 1,573,169 -0.23(-1.57%)
Feb 21, 2024 14.24 14.77 14.09 14.65 1,291,573 +0.26(+1.81%)
Feb 20, 2024 13.91 15.55 13.69 14.39 2,145,134 +0.35(+2.49%)
Feb 16, 2024 17.05 17.36 13.81 14.04 4,967,440 -4.40(-23.86%)
Feb 15, 2024 18.70 19.11 18.23 18.44 956,971 -0.33(-1.76%)
Feb 14, 2024 18.46 18.79 18.21 18.77 715,402 +0.63(+3.47%)
Feb 13, 2024 18.59 18.85 18.00 18.14 1,167,126 -1.00(-5.22%)
Feb 12, 2024 18.64 19.27 18.64 19.14 922,101 +0.59(+3.18%)
Feb 09, 2024 18.47 18.70 18.09 18.55 650,587 +0.09(+0.49%)
Feb 08, 2024 18.01 18.60 18.01 18.46 873,572 +0.27(+1.48%)
Feb 07, 2024 18.71 18.71 18.09 18.19 877,537 -0.55(-2.93%)
Feb 06, 2024 18.72 19.06 18.47 18.74 1,008,893 -0.04(-0.21%)
Feb 05, 2024 18.90 18.95 18.46 18.78 1,261,379 -0.45(-2.34%)
Feb 02, 2024 18.91 19.76 18.91 19.23 910,705 +0.03(+0.16%)
Feb 01, 2024 19.20 19.59 19.00 19.20 806,301 -0.01(-0.05%)
Jan 31, 2024 19.18 19.74 18.95 19.21 1,006,940 -0.03(-0.16%)
Jan 30, 2024 18.98 19.44 18.62 19.24 1,076,830 +0.06(+0.31%)
Jan 29, 2024 20.08 20.08 19.02 19.18 965,086 -0.90(-4.48%)
Jan 26, 2024 19.15 20.93 19.08 20.08 1,407,289 +1.10(+5.80%)
Jan 25, 2024 18.21 18.99 18.19 18.98 886,208 +0.97(+5.39%)
Jan 24, 2024 18.80 18.80 17.98 18.01 731,444 -0.68(-3.64%)
Jan 23, 2024 19.26 19.65 18.64 18.69 718,828 -0.18(-0.95%)
Jan 22, 2024 18.74 18.96 18.17 18.87 1,119,383 +0.32(+1.73%)
Jan 19, 2024 18.56 18.63 18.01 18.55 579,621 +0.12(+0.65%)
Jan 18, 2024 18.27 18.50 17.94 18.43 668,191 +0.18(+0.99%)
Jan 17, 2024 18.15 18.90 18.06 18.25 779,579 -0.19(-1.03%)
Jan 16, 2024 18.24 18.45 17.90 18.44 831,675 +0.11(+0.60%)
Jan 12, 2024 17.87 18.40 17.84 18.33 586,021 +0.65(+3.68%)
Jan 11, 2024 17.86 17.89 17.30 17.68 567,808 -0.30(-1.67%)
Jan 10, 2024 18.10 18.26 17.85 17.98 502,748 -0.30(-1.64%)
Jan 09, 2024 17.93 18.31 17.61 18.28 749,698 +0.07(+0.38%)
Jan 08, 2024 18.94 18.94 18.15 18.21 787,103 -0.70(-3.70%)
Jan 05, 2024 18.16 19.16 18.05 18.91 1,035,527 +0.65(+3.56%)
Jan 04, 2024 18.46 18.46 17.97 18.26 731,310 +0.12(+0.66%)
Jan 03, 2024 18.07 18.45 17.91 18.14 831,127 -0.02(-0.11%)
Jan 02, 2024 18.11 18.60 17.75 18.16 729,319 -0.19(-1.04%)
Dec 29, 2023 18.46 18.53 18.16 18.35 706,850 -0.13(-0.70%)
Dec 28, 2023 18.02 18.48 17.98 18.48 430,581 +0.35(+1.93%)
Dec 27, 2023 18.29 18.37 18.02 18.13 553,111 -0.09(-0.49%)
Dec 26, 2023 18.08 18.30 17.85 18.22 402,921 +0.25(+1.39%)
Dec 22, 2023 18.51 18.80 17.75 17.97 460,957 -0.55(-2.97%)
Dec 21, 2023 18.24 18.59 18.23 18.52 541,685 +0.41(+2.26%)
Dec 20, 2023 18.48 18.84 18.10 18.11 967,941 -0.37(-2.00%)
Dec 19, 2023 18.08 18.56 17.95 18.48 1,005,596 +0.49(+2.72%)
Dec 18, 2023 17.90 18.39 17.73 17.99 977,319 +0.27(+1.52%)
Dec 15, 2023 18.37 18.37 17.56 17.72 2,911,268 -0.51(-2.80%)
Dec 14, 2023 19.27 19.75 17.77 18.23 1,448,040 -0.36(-1.91%)
Dec 13, 2023 17.82 18.69 17.34 18.59 1,950,715 +0.77(+4.34%)
Dec 12, 2023 18.07 18.38 17.74 17.81 945,399 -0.41(-2.23%)
Dec 11, 2023 18.61 18.67 17.78 18.22 1,105,684 -0.19(-1.02%)
Dec 08, 2023 18.60 19.05 18.19 18.41 1,019,799 -0.33(-1.74%)
Dec 07, 2023 18.33 18.75 18.05 18.73 1,976,283 +0.53(+2.94%)
Dec 06, 2023 18.94 19.21 18.13 18.20 1,390,606 -0.74(-3.92%)
Dec 05, 2023 19.79 19.79 18.75 18.94 1,051,793 -0.89(-4.49%)
Dec 04, 2023 20.72 21.13 19.77 19.83 1,377,866 -1.08(-5.16%)
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.