Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	17.76	17.95	17.28	17.76	773,553	+0.11(+0.61%)
Oct 30, 2023	17.62	18.11	17.47	17.66	612,222	+0.27(+1.57%)
Oct 27, 2023	17.70	18.09	17.14	17.38	931,428	-0.44(-2.47%)
Oct 26, 2023	17.69	18.22	17.55	17.82	1,055,791	+0.21(+1.16%)
Oct 25, 2023	18.00	18.24	17.58	17.62	810,097	-0.50(-2.75%)
Oct 24, 2023	17.92	18.68	17.92	18.11	768,022	+0.48(+2.71%)
Oct 23, 2023	17.46	18.16	16.97	17.64	928,920	+0.09(+0.50%)
Oct 20, 2023	18.25	18.71	17.54	17.55	1,287,460	-0.65(-3.59%)
Oct 19, 2023	19.27	19.27	18.20	18.20	1,384,263	-0.90(-4.70%)
Oct 18, 2023	18.72	19.14	18.45	19.10	1,163,384	+0.21(+1.08%)
Oct 17, 2023	18.53	19.27	18.33	18.90	1,727,015	+0.33(+1.79%)
Oct 16, 2023	17.48	18.81	17.45	18.56	1,316,826	+1.10(+6.32%)
Oct 13, 2023	17.50	17.62	17.18	17.46	1,707,395	+0.15(+0.85%)
Oct 12, 2023	17.59	17.74	17.25	17.31	1,402,656	-0.27(-1.55%)
Oct 11, 2023	17.38	17.76	17.38	17.59	989,860	+0.17(+0.95%)
Oct 10, 2023	16.95	17.53	16.95	17.42	1,240,532	+0.40(+2.35%)
Oct 09, 2023	16.18	17.17	16.18	17.02	963,158	+0.89(+5.51%)
Oct 06, 2023	16.17	16.40	15.51	16.13	1,619,719	-0.12(-0.72%)
Oct 05, 2023	16.29	16.39	15.92	16.25	1,054,087	+0.02(+0.12%)
Oct 04, 2023	16.48	16.53	16.13	16.23	1,155,182	-0.29(-1.77%)
Oct 03, 2023	17.07	17.22	16.46	16.52	884,536	-0.38(-2.25%)
Oct 02, 2023	17.78	17.89	16.88	16.90	1,633,533	-0.98(-5.46%)
Sep 29, 2023	17.84	18.18	17.69	17.88	1,372,266	-0.12(-0.65%)
Sep 28, 2023	17.42	18.08	17.42	18.00	1,316,532	+0.58(+3.31%)
Sep 27, 2023	17.26	17.79	17.11	17.42	961,670	+0.13(+0.73%)
Sep 26, 2023	17.29	17.78	16.94	17.29	1,179,321	-0.17(-0.95%)
Sep 25, 2023	17.31	17.52	17.40	17.46	842,153	-0.01(-0.06%)
Sep 22, 2023	17.50	17.80	17.33	17.47	848,064	-0.10(-0.56%)
Sep 21, 2023	17.53	18.05	17.39	17.57	1,207,427	-0.17(-0.94%)
Sep 20, 2023	17.73	18.19	17.50	17.73	1,315,575	+0.25(+1.45%)
Sep 19, 2023	16.93	17.63	16.89	17.48	1,190,330	+0.70(+4.19%)
Sep 18, 2023	17.17	17.48	16.70	16.78	1,284,360	-0.04(-0.23%)
Sep 15, 2023	17.21	17.36	16.78	16.82	16,500,016	-0.52(-2.99%)
Sep 14, 2023	17.09	17.55	16.99	17.33	2,029,224	+0.38(+2.22%)
Sep 13, 2023	17.21	17.28	16.57	16.96	2,056,235	-0.06(-0.34%)
Sep 12, 2023	17.04	17.29	16.48	17.02	1,840,346	-0.04(-0.23%)
Sep 11, 2023	17.25	17.60	16.78	17.05	2,673,635	-0.51(-2.92%)
Sep 08, 2023	18.31	18.57	17.28	17.57	1,992,987	-0.77(-4.22%)
Sep 07, 2023	18.96	19.36	18.33	18.34	2,267,020	-0.38(-2.01%)
Sep 06, 2023	19.71	19.93	18.50	18.72	2,013,630	-0.90(-4.58%)
Sep 05, 2023	20.59	20.87	19.59	19.61	1,135,653	-1.07(-5.18%)
Sep 01, 2023	20.75	21.01	20.38	20.69	1,072,483	-0.08(-0.37%)
Aug 31, 2023	20.29	21.02	20.10	20.76	2,604,828	+0.40(+1.95%)
Aug 30, 2023	19.02	20.54	18.73	20.37	1,961,572	+1.26(+6.57%)
Aug 29, 2023	17.81	19.11	17.76	19.11	1,938,028	+1.37(+7.73%)
Aug 28, 2023	16.99	17.77	16.99	17.74	1,234,704	+0.74(+4.38%)
Aug 25, 2023	17.23	17.44	16.89	17.00	1,201,841	-0.23(-1.35%)
Aug 24, 2023	17.15	17.49	17.02	17.23	1,260,314	-0.07(-0.39%)
Aug 23, 2023	17.38	17.73	17.13	17.30	1,039,494	-0.26(-1.49%)
Aug 22, 2023	17.35	17.80	17.13	17.56	1,463,314	+0.18(+1.06%)
Aug 21, 2023	17.69	18.12	17.36	17.37	1,341,685	-0.10(-0.55%)
Aug 18, 2023	17.81	18.31	17.35	17.47	2,105,659	-0.47(-2.64%)
Aug 17, 2023	17.83	18.20	17.40	17.94	3,136,253	+0.10(+0.54%)
Aug 16, 2023	17.59	18.25	17.59	17.85	2,814,801	+0.28(+1.60%)
Aug 15, 2023	17.30	17.87	16.89	17.57	2,451,931	+0.14(+0.78%)
Aug 14, 2023	16.82	17.68	16.64	17.43	2,540,772	+0.61(+3.62%)
Aug 11, 2023	16.44	16.89	16.33	16.82	3,039,231	+0.17(+1.04%)
Aug 10, 2023	15.99	16.79	15.92	16.65	2,280,600	+0.50(+3.11%)
Aug 09, 2023	16.11	16.51	15.35	16.15	4,589,462	-0.27(-1.65%)
Aug 08, 2023	13.44	16.51	13.44	16.42	9,060,028	+3.66(+28.71%)
Aug 07, 2023	14.32	14.68	12.75	12.75	6,473,353	-1.58(-11.05%)
Aug 04, 2023	10.44	14.49	10.08	14.34	19,241,800	+6.71(+87.85%)
Aug 03, 2023	7.527	7.710	7.382	7.633	1,075,834	+0.04(+0.51%)
Aug 02, 2023	7.614	7.667	7.478	7.594	1,328,619	-0.07(-0.88%)
Aug 01, 2023	7.778	7.778	7.449	7.662	1,583,215	-0.09(-1.12%)
Jul 31, 2023	7.826	7.916	7.691	7.749	891,112	-0.01(-0.12%)
Jul 28, 2023	7.710	7.870	7.662	7.759	912,085	+0.14(+1.77%)
Jul 27, 2023	8.116	8.174	7.614	7.623	1,121,017	-0.43(-5.40%)
Jul 26, 2023	8.010	8.097	7.817	8.058	1,553,512	+0.01(+0.12%)
Jul 25, 2023	7.855	8.126	7.749	8.049	3,915,780	+0.14(+1.83%)
Jul 24, 2023	7.710	7.995	7.701	7.904	803,577	+0.20(+2.63%)
Jul 21, 2023	7.875	7.898	7.684	7.701	953,715	-0.14(-1.73%)
Jul 20, 2023	7.913	7.913	7.662	7.836	1,256,275	-0.08(-0.98%)
Jul 19, 2023	7.749	7.923	7.662	7.913	1,811,368	+0.50(+6.78%)
Jul 18, 2023	7.198	7.565	7.071	7.411	3,468,465	+0.65(+9.57%)
Jul 17, 2023	6.928	7.140	6.763	6.763	3,819,984	-0.62(-8.38%)
Jul 14, 2023	7.817	7.817	7.353	7.382	1,919,652	-0.48(-6.14%)
Jul 13, 2023	7.923	7.966	7.778	7.865	1,056,270	-0.09(-1.09%)
Jul 12, 2023	8.213	8.338	7.875	7.952	2,911,473	-0.08(-0.96%)
Jul 11, 2023	8.116	8.145	7.749	8.029	3,206,034	-0.11(-1.31%)
Jul 10, 2023	8.483	8.551	8.116	8.136	1,318,565	-0.33(-3.88%)
Jul 07, 2023	8.164	8.623	8.164	8.464	1,552,851	+0.30(+3.67%)
Jul 06, 2023	8.039	8.184	7.875	8.164	2,525,225	+0.05(+0.60%)
Jul 05, 2023	8.174	8.532	7.928	8.116	3,222,320	-0.15(-1.87%)
Jul 03, 2023	8.020	8.276	8.003	8.271	751,058	+0.32(+4.01%)
Jun 30, 2023	8.058	8.107	7.865	7.952	2,112,663	-0.09(-1.08%)
Jun 29, 2023	7.817	8.058	7.817	8.039	1,149,521	+0.22(+2.84%)
Jun 28, 2023	7.739	7.831	7.638	7.817	1,189,196	+0.04(+0.50%)
Jun 27, 2023	7.430	7.846	7.406	7.778	1,796,667	+0.35(+4.68%)
Jun 26, 2023	7.015	7.440	7.005	7.430	1,593,831	+0.40(+5.63%)
Jun 23, 2023	6.908	7.092	6.850	7.034	3,527,999	+0.14(+1.96%)
Jun 22, 2023	7.053	7.073	6.754	6.899	2,691,638	-0.21(-2.99%)
Jun 21, 2023	7.227	7.256	7.087	7.111	1,299,498	-0.16(-2.26%)
Jun 20, 2023	7.247	7.343	7.097	7.276	2,049,944	+0.00(+0.00%)
Jun 16, 2023	7.382	7.382	7.024	7.276	14,163,156	-0.11(-1.44%)
Jun 15, 2023	7.034	7.411	7.024	7.382	1,771,936	+0.36(+5.16%)
May 08, 2023	7.472	7.486	6.963	7.020	4,928,527	-0.45(-6.05%)
May 05, 2023	8.471	8.532	6.341	7.472	7,703,544	-1.54(-17.05%)
May 04, 2023	8.781	9.008	8.630	9.008	2,889,182	+0.11(+1.27%)
May 03, 2023	8.970	9.045	8.838	8.895	1,994,358	+0.01(+0.11%)
May 02, 2023	9.319	9.337	8.814	8.885	3,552,850	-0.53(-5.61%)
May 01, 2023	9.432	9.629	9.366	9.413	1,975,631	-0.01(-0.10%)
Apr 28, 2023	9.243	9.606	9.243	9.422	1,501,401	+0.19(+2.04%)
Apr 27, 2023	9.083	9.328	9.036	9.234	1,584,895	+0.21(+2.30%)
Apr 26, 2023	9.149	9.356	9.003	9.026	2,255,606	-0.18(-1.94%)
Apr 25, 2023	9.469	9.535	9.158	9.205	1,683,844	-0.40(-4.12%)
Apr 24, 2023	9.686	9.799	9.559	9.601	1,670,479	-0.08(-0.88%)
Apr 21, 2023	9.846	9.903	9.658	9.686	1,344,116	-0.11(-1.15%)
Apr 20, 2023	10.03	10.05	9.743	9.799	1,297,291	-0.34(-3.35%)
Apr 19, 2023	10.07	10.18	10.01	10.14	1,525,313	-0.01(-0.09%)
Apr 18, 2023	10.37	10.48	10.09	10.15	855,452	-0.26(-2.53%)
Apr 17, 2023	10.27	10.41	10.16	10.41	1,290,510	+0.16(+1.56%)
Apr 14, 2023	10.47	10.48	10.24	10.25	1,240,336	-0.22(-2.07%)
Apr 13, 2023	10.50	10.60	10.44	10.47	952,828	-0.08(-0.72%)
Apr 12, 2023	10.68	10.71	10.30	10.54	1,529,474	-0.04(-0.36%)
Apr 11, 2023	10.56	10.84	10.56	10.58	1,061,411	+0.05(+0.45%)
Apr 10, 2023	10.45	10.60	10.35	10.53	1,343,594	+0.09(+0.90%)
Apr 06, 2023	10.37	10.51	10.28	10.44	1,081,112	+0.20(+1.93%)
Apr 05, 2023	9.846	10.26	9.846	10.24	1,216,736	+0.37(+3.72%)
Apr 04, 2023	10.01	10.03	9.629	9.874	1,172,859	-0.08(-0.76%)
Apr 03, 2023	9.988	10.06	9.818	9.950	1,160,872	+0.05(+0.48%)
Mar 31, 2023	9.752	9.931	9.743	9.903	1,489,656	+0.23(+2.34%)
Mar 30, 2023	9.545	9.798	9.469	9.677	1,770,016	+0.23(+2.39%)
Mar 29, 2023	9.422	9.592	9.309	9.450	1,995,470	+0.14(+1.52%)
Mar 28, 2023	9.253	9.389	9.224	9.309	1,100,184	-0.04(-0.40%)
Mar 27, 2023	9.215	9.413	9.158	9.347	1,119,738	+0.20(+2.16%)
Mar 24, 2023	9.055	9.149	8.923	9.149	2,486,855	-0.04(-0.41%)
Mar 23, 2023	9.384	9.502	9.130	9.187	1,888,781	-0.16(-1.71%)
Mar 22, 2023	9.733	9.761	9.337	9.347	2,207,847	-0.32(-3.31%)
Mar 21, 2023	9.808	9.874	9.620	9.667	1,766,489	+0.02(+0.20%)
Mar 20, 2023	9.545	9.818	9.458	9.648	1,923,028	+0.27(+2.91%)
Mar 17, 2023	9.667	9.705	9.243	9.375	7,336,983	-0.33(-3.40%)
Mar 16, 2023	9.733	9.808	9.205	9.705	4,233,688	-0.14(-1.44%)
Mar 15, 2023	9.592	9.856	9.309	9.846	3,244,565	+0.07(+0.67%)
Mar 14, 2023	10.08	10.11	9.631	9.780	4,374,021	-0.05(-0.53%)
Mar 13, 2023	10.15	10.32	9.726	9.832	4,044,684	-0.49(-4.75%)
Mar 10, 2023	10.27	10.34	10.04	10.32	2,841,064	+0.01(+0.09%)
Mar 09, 2023	10.93	10.98	10.31	10.31	2,607,287	-0.61(-5.59%)
Mar 08, 2023	10.72	10.94	10.56	10.92	1,670,523	+0.20(+1.90%)
Mar 07, 2023	10.78	10.85	10.57	10.72	1,915,294	-0.10(-0.94%)
Mar 06, 2023	11.03	11.16	10.78	10.82	2,073,304	-0.24(-2.18%)
Mar 03, 2023	11.14	11.20	10.87	11.06	2,634,061	+0.00(+0.00%)
Mar 02, 2023	11.15	11.17	10.85	11.06	2,879,823	-0.15(-1.32%)
Mar 01, 2023	11.58	11.72	11.08	11.21	1,390,122	-0.54(-4.57%)
Feb 28, 2023	11.32	11.94	11.29	11.75	2,274,722	+0.50(+4.45%)
Feb 27, 2023	11.43	11.62	11.22	11.25	1,022,622	-0.14(-1.22%)
Feb 24, 2023	11.56	11.56	11.34	11.39	1,583,309	-0.29(-2.46%)
Feb 23, 2023	12.05	12.11	11.56	11.67	1,557,587	-0.39(-3.22%)
Feb 22, 2023	12.12	12.23	11.99	12.06	1,678,917	-0.10(-0.84%)
Feb 21, 2023	12.41	12.57	12.02	12.17	1,789,067	-0.52(-4.09%)
Feb 17, 2023	11.04	12.79	10.36	12.68	4,105,931	+2.38(+23.09%)
Feb 16, 2023	10.66	10.79	10.24	10.30	2,812,976	-0.50(-4.63%)
Feb 15, 2023	10.80	10.91	10.63	10.80	2,283,513	+0.00(+0.00%)
Feb 14, 2023	10.84	11.06	10.77	10.80	1,951,615	-0.06(-0.60%)
Feb 13, 2023	10.67	10.87	10.55	10.87	1,627,895	+0.21(+2.00%)
Feb 10, 2023	10.07	10.73	9.999	10.66	2,765,074	+0.58(+5.79%)
Feb 09, 2023	10.55	10.55	9.985	10.07	2,573,295	-0.44(-4.14%)
Feb 08, 2023	10.70	10.99	10.47	10.51	2,723,172	-0.35(-3.24%)
Feb 07, 2023	12.23	12.23	10.81	10.86	3,228,839	-1.54(-12.40%)
Feb 06, 2023	12.38	12.43	12.10	12.40	1,277,024	-0.08(-0.67%)
Feb 03, 2023	12.80	12.91	12.35	12.48	1,304,944	-0.45(-3.51%)
Feb 02, 2023	12.91	13.27	12.86	12.93	1,546,110	+0.12(+0.94%)
Feb 01, 2023	12.41	12.90	12.41	12.81	1,968,745	+0.44(+3.52%)
Jan 31, 2023	12.25	12.50	12.00	12.38	21,055,192	+0.18(+1.44%)
Jan 30, 2023	12.41	12.42	11.94	12.20	2,598,570	-0.26(-2.08%)
Jan 27, 2023	12.08	12.50	12.02	12.46	2,408,519	+0.43(+3.54%)
Jan 26, 2023	11.92	12.21	11.77	12.04	4,091,956	+0.19(+1.64%)
Jan 25, 2023	11.47	11.87	11.29	11.84	3,093,512	+0.46(+4.07%)
Jan 24, 2023	11.29	11.54	11.17	11.38	2,095,117	-0.06(-0.57%)
Jan 23, 2023	11.36	11.62	11.12	11.44	2,599,873	+0.15(+1.31%)
Jan 20, 2023	10.76	11.33	10.51	11.29	1,896,117	+0.56(+5.26%)
Jan 19, 2023	10.49	10.82	10.34	10.73	1,878,553	+0.18(+1.67%)
Jan 18, 2023	10.80	10.92	10.47	10.55	1,613,433	-0.26(-2.40%)
Jan 17, 2023	10.60	10.85	10.29	10.81	1,903,550	+0.23(+2.19%)
Jan 13, 2023	10.59	10.66	10.43	10.58	1,309,813	-0.12(-1.12%)
Jan 12, 2023	10.92	10.96	10.61	10.70	2,042,545	-0.11(-1.03%)
Jan 11, 2023	10.74	10.88	10.52	10.81	1,535,281	+0.11(+1.04%)
Jan 10, 2023	10.50	10.77	10.11	10.70	2,825,899	+0.03(+0.26%)
Jan 09, 2023	10.91	11.04	10.55	10.67	3,213,149	-0.28(-2.54%)
Jan 06, 2023	11.07	11.11	10.89	10.95	1,509,063	+0.01(+0.08%)
Jan 05, 2023	10.80	11.03	10.61	10.94	1,749,201	+0.17(+1.55%)
Jan 04, 2023	10.29	10.82	10.23	10.78	1,907,136	+0.58(+5.72%)
Jan 03, 2023	9.823	10.23	9.758	10.19	2,108,497	+0.48(+4.96%)
Dec 30, 2022	9.795	9.874	9.499	9.712	3,332,917	-0.08(-0.85%)
Dec 29, 2022	9.804	9.948	9.702	9.795	2,702,793	+0.06(+0.57%)
Dec 28, 2022	9.971	10.05	9.730	9.739	2,534,541	-0.19(-1.87%)
Dec 27, 2022	9.767	9.934	9.582	9.925	2,390,557	+0.14(+1.42%)
Dec 23, 2022	9.425	9.818	9.337	9.786	2,888,884	+0.38(+4.04%)
Dec 22, 2022	9.369	9.425	9.119	9.406	2,001,586	-0.03(-0.29%)
Dec 21, 2022	9.489	9.619	9.397	9.434	2,411,730	+0.03(+0.30%)
Dec 20, 2022	9.147	9.496	9.138	9.406	2,026,955	+0.19(+2.01%)
Dec 19, 2022	9.471	9.536	9.150	9.221	2,909,368	-0.26(-2.73%)
Dec 16, 2022	9.462	9.712	9.152	9.480	11,461,556	-0.03(-0.29%)
Dec 15, 2022	9.601	9.846	9.480	9.508	3,618,947	-0.13(-1.34%)
Dec 14, 2022	9.536	9.869	9.508	9.638	2,779,741	+0.02(+0.19%)
Dec 13, 2022	9.665	9.997	9.610	9.619	4,240,417	+0.14(+1.44%)
Dec 12, 2022	9.255	9.787	9.255	9.483	3,832,190	+0.36(+3.99%)
Dec 09, 2022	9.064	9.260	8.927	9.119	2,020,198	+0.04(+0.40%)
Dec 08, 2022	9.392	9.455	9.064	9.082	2,583,360	-0.28(-3.01%)
Dec 07, 2022	9.410	9.542	9.273	9.364	2,286,531	+0.00(+0.00%)
Dec 06, 2022	9.319	9.383	9.082	9.364	2,146,741	+0.04(+0.39%)
Dec 05, 2022	9.419	9.601	9.260	9.328	2,345,739	-0.15(-1.63%)
Dec 02, 2022	9.373	9.501	9.128	9.483	1,592,647	+0.02(+0.19%)
Dec 01, 2022	9.637	9.883	9.437	9.464	2,635,068	-0.13(-1.33%)
Nov 30, 2022	9.337	9.605	9.223	9.592	2,324,460	+0.21(+2.23%)
Nov 29, 2022	8.927	9.419	8.782	9.383	2,396,430	+0.39(+4.35%)
Nov 28, 2022	9.282	9.619	8.978	8.991	2,267,675	-0.38(-4.08%)
Nov 25, 2022	9.510	9.624	9.373	9.373	814,784	-0.04(-0.39%)
Nov 23, 2022	9.237	9.446	9.119	9.410	1,774,199	+0.21(+2.27%)
Nov 22, 2022	9.173	9.228	8.923	9.200	2,663,292	+0.02(+0.20%)
Nov 21, 2022	9.419	9.464	9.069	9.182	1,908,731	-0.28(-2.98%)
Nov 18, 2022	9.737	10.07	9.419	9.464	2,619,724	-0.14(-1.42%)
Nov 17, 2022	9.483	9.628	9.273	9.601	2,805,370	-0.05(-0.47%)
Nov 16, 2022	9.383	9.742	9.337	9.646	2,817,194	+0.32(+3.41%)
Nov 15, 2022	9.683	9.910	9.310	9.328	4,533,356	-0.26(-2.75%)
Nov 14, 2022	10.44	10.50	9.592	9.592	3,693,971	-0.85(-8.11%)
Nov 11, 2022	10.84	11.00	10.35	10.44	3,619,664	-0.48(-4.42%)
Nov 10, 2022	10.47	11.29	10.36	10.92	3,488,182	+0.66(+6.48%)
Nov 09, 2022	10.19	10.35	9.847	10.26	3,410,597	+0.02(+0.18%)
Nov 08, 2022	11.00	11.41	10.24	10.24	5,323,220	-0.65(-5.94%)
Nov 07, 2022	10.93	11.65	10.88	10.88	3,472,281	-0.29(-2.61%)
Nov 04, 2022	14.23	14.23	10.17	11.18	4,749,165	-3.90(-25.89%)
Nov 03, 2022	15.08	15.36	15.07	15.08	975,094	-0.25(-1.66%)
Nov 02, 2022	15.42			15.33	924,454	-0.04(-0.24%)

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.

Telephone and Data Systems (NY: TDS )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Telephone and Data Systems (NY: TDS )

Historical Prices

Sections

Services

Decatur Daily Democrat