Skip to main content

Telephone and Data Systems (NY: TDS )

19.08 +0.31 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 20.46 20.69 17.69 19.08 4,041,676 +0.31(+1.65%)
May 24, 2024 19.00 19.13 18.72 18.77 685,613 -0.07(-0.37%)
May 23, 2024 19.20 19.47 18.55 18.84 909,491 -0.41(-2.13%)
May 22, 2024 19.18 19.56 19.00 19.25 965,043 +0.12(+0.63%)
May 21, 2024 19.59 19.73 18.87 19.13 978,597 -0.54(-2.75%)
May 20, 2024 20.80 20.80 19.62 19.67 839,384 -1.13(-5.43%)
May 17, 2024 20.35 21.00 20.19 20.80 771,427 +0.37(+1.81%)
May 16, 2024 20.28 20.56 19.76 20.43 840,173 -0.04(-0.20%)
May 15, 2024 21.39 21.39 20.32 20.47 796,842 -0.59(-2.80%)
May 14, 2024 21.15 21.40 20.63 21.06 1,079,301 +0.09(+0.43%)
May 13, 2024 20.17 21.44 20.17 20.97 1,518,401 +0.83(+4.12%)
May 10, 2024 19.68 20.66 19.11 20.14 2,358,107 +0.46(+2.34%)
May 09, 2024 15.34 21.07 15.10 19.68 9,632,688 +4.38(+28.63%)
May 08, 2024 15.16 15.40 15.03 15.30 765,316 -0.10(-0.65%)
May 07, 2024 15.75 15.87 15.19 15.40 1,032,884 -0.30(-1.91%)
May 06, 2024 14.52 15.96 14.52 15.70 1,878,433 +1.34(+9.33%)
May 03, 2024 16.76 16.76 14.04 14.36 2,467,625 -1.85(-11.41%)
May 02, 2024 16.12 16.36 15.94 16.21 936,348 +0.36(+2.27%)
May 01, 2024 15.69 16.21 15.69 15.85 812,513 +0.20(+1.28%)
Apr 30, 2024 15.95 15.95 15.54 15.65 798,592 -0.38(-2.37%)
Apr 29, 2024 15.81 16.14 15.71 16.03 817,519 +0.25(+1.58%)
Apr 26, 2024 15.53 16.01 15.33 15.78 652,304 +0.24(+1.54%)
Apr 25, 2024 15.92 15.98 15.30 15.54 902,833 -0.53(-3.30%)
Apr 24, 2024 15.64 16.07 15.52 16.07 716,921 +0.36(+2.29%)
Apr 23, 2024 15.55 16.09 15.41 15.71 712,707 +0.14(+0.90%)
Apr 22, 2024 15.50 15.70 15.27 15.57 763,374 +0.20(+1.30%)
Apr 19, 2024 15.15 15.47 15.15 15.37 947,755 +0.22(+1.45%)
Apr 18, 2024 14.97 15.24 14.87 15.15 700,749 +0.19(+1.27%)
Apr 17, 2024 15.20 15.67 14.95 14.96 696,412 -0.10(-0.66%)
Apr 16, 2024 15.24 15.34 14.96 15.06 658,994 -0.30(-1.95%)
Apr 15, 2024 15.64 15.71 15.18 15.36 952,051 -0.29(-1.85%)
Apr 12, 2024 16.04 16.09 15.63 15.65 667,334 -0.40(-2.49%)
Apr 11, 2024 15.72 16.10 15.66 16.05 810,887 +0.37(+2.36%)
Apr 10, 2024 15.36 16.08 15.14 15.68 808,211 -0.10(-0.63%)
Apr 09, 2024 15.50 15.81 15.27 15.78 702,424 +0.34(+2.20%)
Apr 08, 2024 15.67 15.93 15.43 15.44 779,534 -0.23(-1.47%)
Apr 05, 2024 15.64 15.82 15.51 15.67 744,417 -0.03(-0.19%)
Apr 04, 2024 16.36 16.38 15.68 15.70 742,129 -0.54(-3.33%)
Apr 03, 2024 15.81 16.42 15.81 16.24 710,289 +0.33(+2.07%)
Apr 02, 2024 15.56 16.16 15.50 15.91 945,733 +0.24(+1.53%)
Apr 01, 2024 16.05 16.05 15.60 15.67 537,302 -0.35(-2.18%)
Mar 28, 2024 15.98 16.19 15.86 16.02 1,144,656 +0.16(+1.01%)
Mar 27, 2024 15.76 15.97 15.57 15.86 861,600 +0.13(+0.83%)
Mar 26, 2024 16.21 16.25 15.69 15.73 620,667 -0.40(-2.48%)
Mar 25, 2024 15.89 16.24 15.89 16.13 540,204 +0.40(+2.54%)
Mar 22, 2024 16.10 16.10 15.64 15.73 576,443 -0.32(-1.99%)
Mar 21, 2024 16.37 16.80 15.95 16.05 1,068,297 -0.11(-0.68%)
Mar 20, 2024 15.56 16.21 15.47 16.16 654,099 +0.51(+3.26%)
Mar 19, 2024 15.33 15.66 14.93 15.65 981,025 +0.22(+1.43%)
Mar 18, 2024 15.41 15.62 15.04 15.43 1,033,305 +0.00(+0.00%)
Mar 15, 2024 15.77 16.03 15.43 15.43 2,046,287 -0.24(-1.53%)
Mar 14, 2024 15.96 16.00 15.54 15.67 848,415 -0.23(-1.45%)
Mar 13, 2024 15.53 16.00 15.53 15.90 628,441 +0.37(+2.35%)
Mar 12, 2024 15.51 15.87 15.32 15.53 623,716 -0.03(-0.19%)
Mar 11, 2024 15.76 15.92 15.54 15.56 738,753 -0.18(-1.13%)
Mar 08, 2024 15.51 15.80 15.40 15.74 749,108 +0.40(+2.58%)
Mar 07, 2024 15.36 15.65 15.18 15.35 967,231 +0.17(+1.11%)
Mar 06, 2024 15.26 15.34 14.86 15.18 1,408,589 +0.14(+0.92%)
Mar 05, 2024 15.32 15.49 15.02 15.04 1,005,810 -0.33(-2.12%)
Mar 04, 2024 15.23 15.53 14.98 15.37 772,733 +0.14(+0.91%)
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.