Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telephone and Data Systems (NY: TDS )

19.66 -0.40 (-1.99%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 9.799 9.878 9.503 9.716 3,331,462 -0.08(-0.85%)
Dec 29, 2022 9.809 9.952 9.707 9.799 2,701,613 +0.06(+0.57%)
Dec 28, 2022 9.975 10.06 9.734 9.744 2,533,434 -0.19(-1.87%)
Dec 27, 2022 9.771 9.938 9.586 9.929 2,389,513 +0.14(+1.42%)
Dec 23, 2022 9.429 9.822 9.341 9.790 2,887,623 +0.38(+4.04%)
Dec 22, 2022 9.373 9.429 9.123 9.410 2,000,712 -0.03(-0.29%)
Dec 21, 2022 9.494 9.623 9.401 9.438 2,410,677 +0.03(+0.30%)
Dec 20, 2022 9.151 9.501 9.142 9.410 2,026,070 +0.19(+2.01%)
Dec 19, 2022 9.475 9.540 9.154 9.225 2,908,098 -0.26(-2.73%)
Dec 16, 2022 9.466 9.716 9.156 9.484 11,456,552 -0.03(-0.29%)
Dec 15, 2022 9.605 9.850 9.484 9.512 3,617,367 -0.13(-1.34%)
Dec 14, 2022 9.540 9.873 9.512 9.642 2,778,528 +0.02(+0.19%)
Dec 13, 2022 9.669 10.00 9.614 9.623 4,238,566 +0.14(+1.44%)
Dec 12, 2022 9.259 9.792 9.259 9.487 3,830,517 +0.36(+3.99%)
Dec 09, 2022 9.068 9.264 8.931 9.123 2,019,316 +0.04(+0.40%)
Dec 08, 2022 9.396 9.459 9.068 9.086 2,582,232 -0.28(-3.01%)
Dec 07, 2022 9.414 9.546 9.277 9.368 2,285,532 +0.00(+0.00%)
Dec 06, 2022 9.323 9.387 9.086 9.368 2,145,804 +0.04(+0.39%)
Dec 05, 2022 9.423 9.605 9.264 9.332 2,344,715 -0.15(-1.63%)
Dec 02, 2022 9.377 9.505 9.132 9.487 1,591,951 +0.02(+0.19%)
Dec 01, 2022 9.642 9.887 9.441 9.469 2,633,917 -0.13(-1.33%)
Nov 30, 2022 9.341 9.610 9.227 9.596 2,323,445 +0.21(+2.23%)
Nov 29, 2022 8.931 9.423 8.786 9.387 2,395,384 +0.39(+4.35%)
Nov 28, 2022 9.286 9.623 8.981 8.995 2,266,685 -0.38(-4.08%)
Nov 25, 2022 9.514 9.628 9.377 9.377 814,428 -0.04(-0.39%)
Nov 23, 2022 9.241 9.450 9.123 9.414 1,773,425 +0.21(+2.27%)
Nov 22, 2022 9.177 9.232 8.927 9.205 2,662,129 +0.02(+0.20%)
Nov 21, 2022 9.423 9.469 9.072 9.186 1,907,898 -0.28(-2.98%)
Nov 18, 2022 9.742 10.08 9.423 9.469 2,618,581 -0.14(-1.42%)
Nov 17, 2022 9.487 9.632 9.277 9.605 2,804,146 -0.05(-0.47%)
Nov 16, 2022 9.387 9.746 9.341 9.651 2,815,964 +0.32(+3.41%)
Nov 15, 2022 9.687 9.915 9.314 9.332 4,531,377 -0.26(-2.75%)
Nov 14, 2022 10.44 10.51 9.596 9.596 3,692,359 -0.85(-8.11%)
Nov 11, 2022 10.84 11.01 10.35 10.44 3,618,084 -0.48(-4.42%)
Nov 10, 2022 10.48 11.30 10.36 10.93 3,486,659 +0.66(+6.48%)
Nov 09, 2022 10.20 10.35 9.851 10.26 3,409,109 +0.02(+0.18%)
Nov 08, 2022 11.01 11.41 10.24 10.24 5,320,896 -0.65(-5.94%)
Nov 07, 2022 10.93 11.65 10.88 10.89 3,470,765 -0.29(-2.61%)
Nov 04, 2022 14.24 14.24 10.17 11.18 4,747,092 -3.91(-25.89%)
Nov 03, 2022 15.09 15.37 15.08 15.09 974,668 -0.25(-1.66%)
Nov 02, 2022 15.42 15.34 924,050 -0.04(-0.24%)
Nov 01, 2022 15.69 15.78 15.35 15.38 1,071,282 -0.10(-0.65%)
Oct 31, 2022 15.56 15.70 15.36 15.48 6,432,056 -0.06(-0.41%)
Oct 28, 2022 15.21 15.65 15.21 15.54 1,152,565 +0.51(+3.39%)
Oct 27, 2022 14.67 15.17 14.66 15.03 1,032,363 +0.43(+2.93%)
Oct 26, 2022 14.55 14.77 14.54 14.60 997,491 +0.20(+1.39%)
Oct 25, 2022 14.40 14.73 14.39 14.40 1,027,057 -0.05(-0.38%)
Oct 24, 2022 14.45 14.55 14.38 14.46 1,091,473 +0.20(+1.40%)
Oct 21, 2022 14.06 14.31 13.95 14.26 1,028,473 +0.20(+1.42%)
Oct 20, 2022 13.89 14.17 13.79 14.06 916,372 +0.25(+1.78%)
Oct 19, 2022 13.60 13.94 13.59 13.81 739,947 +0.12(+0.86%)
Oct 18, 2022 13.83 13.95 13.47 13.69 716,323 +0.05(+0.40%)
Oct 17, 2022 13.56 13.80 13.56 13.64 779,054 +0.26(+1.97%)
Oct 14, 2022 13.51 13.64 13.33 13.37 913,060 -0.06(-0.47%)
Oct 13, 2022 12.93 13.51 12.85 13.44 781,070 +0.42(+3.22%)
Oct 12, 2022 13.11 13.24 12.92 13.02 900,945 -0.15(-1.11%)
Oct 11, 2022 12.74 13.19 12.66 13.16 1,273,836 +0.40(+3.14%)
Oct 10, 2022 12.45 12.81 12.36 12.76 1,056,610 +0.40(+3.24%)
Oct 07, 2022 12.85 12.86 12.33 12.36 1,009,291 -0.54(-4.16%)
Oct 06, 2022 12.96 13.15 12.79 12.90 994,044 -0.15(-1.19%)
Oct 05, 2022 13.10 13.18 12.82 13.06 1,097,325 -0.28(-2.12%)
Oct 04, 2022 13.39 13.57 13.18 13.34 1,065,882 +0.05(+0.41%)
Oct 03, 2022 12.83 13.45 12.83 13.28 1,068,672 +0.63(+4.96%)
Sep 30, 2022 13.01 13.16 12.64 12.66 1,166,583 -0.44(-3.34%)
Sep 29, 2022 13.37 13.37 13.05 13.09 868,989 -0.40(-2.97%)
Sep 28, 2022 13.26 13.60 13.15 13.49 817,891 +0.33(+2.49%)
Sep 27, 2022 13.27 13.46 13.10 13.16 931,535 -0.08(-0.62%)
Sep 26, 2022 13.24 13.42 13.15 13.25 1,021,032 -0.11(-0.82%)
Sep 23, 2022 13.65 13.68 13.18 13.36 921,874 -0.46(-3.30%)
Sep 22, 2022 13.58 13.87 13.53 13.81 755,133 +0.19(+1.40%)
Sep 21, 2022 13.88 14.03 13.62 13.62 999,052 -0.15(-1.12%)
Sep 20, 2022 14.07 14.10 13.70 13.77 755,836 -0.41(-2.89%)
Sep 19, 2022 14.16 14.24 13.95 14.18 917,530 -0.05(-0.32%)
Sep 16, 2022 13.98 14.27 13.95 14.23 1,513,666 +0.03(+0.19%)
Sep 15, 2022 13.93 14.31 13.93 14.20 755,914 +0.23(+1.63%)
Sep 14, 2022 14.11 14.18 13.87 13.98 719,679 -0.16(-1.16%)
Sep 13, 2022 14.58 14.58 14.06 14.14 955,117 -0.63(-4.27%)
Sep 12, 2022 14.79 15.00 14.68 14.77 842,434 +0.14(+0.98%)
Sep 09, 2022 14.67 14.85 14.47 14.63 841,932 +0.04(+0.25%)
Sep 08, 2022 14.70 14.81 14.50 14.59 694,795 -0.20(-1.34%)
Sep 07, 2022 14.63 14.84 14.60 14.79 824,834 +0.18(+1.23%)
Sep 06, 2022 14.63 14.72 14.40 14.61 1,118,693 +0.06(+0.43%)
Sep 02, 2022 14.75 14.89 14.47 14.54 901,574 -0.16(-1.10%)
Sep 01, 2022 14.67 14.81 14.51 14.71 696,811 +0.06(+0.43%)
Aug 31, 2022 14.85 15.01 14.60 14.64 652,902 -0.22(-1.45%)
Aug 30, 2022 15.17 15.17 14.82 14.86 614,035 -0.33(-2.19%)
Aug 29, 2022 15.14 15.35 15.12 15.19 556,493 -0.14(-0.94%)
Aug 26, 2022 15.47 15.54 15.32 15.34 610,917 -0.20(-1.27%)
Aug 25, 2022 15.35 15.54 15.24 15.53 845,600 +0.15(+0.99%)
Aug 24, 2022 15.11 15.43 15.04 15.38 655,082 +0.30(+1.97%)
Aug 23, 2022 15.33 15.37 15.07 15.08 630,495 -0.20(-1.30%)
Aug 22, 2022 15.31 15.37 15.15 15.28 688,588 -0.14(-0.93%)
Aug 19, 2022 15.17 15.44 15.10 15.43 698,026 +0.16(+1.06%)
Aug 18, 2022 15.38 15.38 14.99 15.26 770,029 -0.13(-0.82%)
Aug 17, 2022 15.42 15.52 15.34 15.39 638,085 -0.22(-1.38%)
Aug 16, 2022 15.41 15.67 15.26 15.61 1,013,242 +0.20(+1.29%)
Aug 15, 2022 15.28 15.42 15.18 15.41 754,329 +0.07(+0.47%)
Aug 12, 2022 15.12 15.35 15.00 15.34 726,386 +0.22(+1.43%)
Aug 11, 2022 15.11 15.26 15.04 15.12 652,655 +0.01(+0.06%)
Aug 10, 2022 15.55 15.63 15.07 15.11 884,892 -0.30(-1.93%)
Aug 09, 2022 15.42 15.47 15.13 15.41 1,247,549 +0.04(+0.23%)
Aug 08, 2022 14.63 15.66 14.63 15.37 1,398,448 +0.84(+5.76%)
Aug 05, 2022 14.39 14.54 13.96 14.54 3,268,838 +0.77(+5.56%)
Aug 04, 2022 14.18 14.28 13.75 13.77 1,783,162 -0.42(-2.98%)
Aug 03, 2022 14.27 14.35 14.17 14.19 1,184,771 -0.07(-0.50%)
Aug 02, 2022 14.52 14.62 14.23 14.27 1,237,681 -0.26(-1.80%)
Aug 01, 2022 14.26 14.53 14.15 14.53 964,583 +0.30(+2.09%)
Jul 29, 2022 14.23 14.30 13.92 14.23 6,087,922 +0.02(+0.13%)
Jul 28, 2022 14.29 14.41 14.13 14.21 1,287,568 -0.03(-0.19%)
Jul 27, 2022 14.16 14.35 14.06 14.24 1,004,780 +0.30(+2.13%)
Jul 26, 2022 13.45 13.96 13.38 13.94 1,035,540 +0.44(+3.27%)
Jul 25, 2022 13.35 13.83 13.34 13.50 1,616,962 +0.23(+1.76%)
Jul 22, 2022 13.33 13.37 13.01 13.27 1,421,827 -0.13(-0.94%)
Jul 21, 2022 13.98 13.98 13.13 13.39 1,639,960 -0.79(-5.58%)
Jul 20, 2022 14.01 14.34 13.97 14.18 828,947 +0.07(+0.51%)
Jul 19, 2022 13.99 14.18 13.99 14.11 723,775 +0.31(+2.22%)
Jul 18, 2022 13.95 14.13 13.73 13.81 1,371,323 -0.13(-0.90%)
Jul 15, 2022 14.00 14.00 13.70 13.93 738,821 +0.17(+1.24%)
Jul 14, 2022 13.64 13.82 13.53 13.76 601,254 -0.07(-0.52%)
Jul 13, 2022 13.82 14.00 13.62 13.83 756,430 +0.00(+0.00%)
Jul 12, 2022 13.66 13.99 13.56 13.83 1,235,378 +0.22(+1.59%)
Jul 11, 2022 13.67 13.84 13.54 13.62 1,270,169 +0.01(+0.07%)
Jul 08, 2022 13.84 13.84 13.55 13.61 1,281,581 -0.16(-1.18%)
Jul 07, 2022 14.03 14.12 13.75 13.77 865,971 -0.18(-1.29%)
Jul 06, 2022 14.24 14.41 13.95 13.95 918,513 -0.38(-2.64%)
Jul 05, 2022 14.28 14.33 13.82 14.33 884,695 -0.13(-0.87%)
Jul 01, 2022 14.21 14.50 14.13 14.45 733,311 +0.24(+1.71%)
Jun 30, 2022 14.14 14.30 14.08 14.21 817,920 -0.04(-0.25%)
Jun 29, 2022 14.20 14.32 14.02 14.25 728,416 -0.02(-0.13%)
Jun 28, 2022 14.84 14.90 14.27 14.27 653,476 -0.55(-3.71%)
Jun 27, 2022 14.68 14.86 14.57 14.81 977,845 +0.25(+1.73%)
Jun 24, 2022 14.77 14.82 14.55 14.56 2,100,867 -0.19(-1.28%)
Jun 23, 2022 14.42 14.78 14.42 14.75 989,565 +0.40(+2.76%)
Jun 22, 2022 13.95 14.40 13.95 14.36 649,905 +0.24(+1.72%)
Jun 21, 2022 14.05 14.26 13.84 14.11 811,378 +0.27(+1.95%)
Jun 17, 2022 13.85 14.33 13.83 13.84 1,627,756 +0.21(+1.52%)
Jun 16, 2022 13.88 13.89 13.54 13.64 1,183,337 -0.41(-2.95%)
Jun 15, 2022 13.69 14.18 13.69 14.05 1,236,990 +0.37(+2.70%)
Jun 14, 2022 13.58 13.86 13.56 13.68 1,305,119 +0.02(+0.13%)
Jun 13, 2022 13.97 14.10 13.61 13.66 1,364,901 -0.50(-3.52%)
Jun 10, 2022 14.14 14.28 14.02 14.16 814,518 -0.13(-0.93%)
Jun 09, 2022 14.26 14.53 14.19 14.29 1,146,769 -0.04(-0.31%)
Jun 08, 2022 14.61 14.77 14.30 14.34 1,064,661 -0.46(-3.12%)
Jun 07, 2022 14.98 14.98 14.65 14.80 825,782 -0.25(-1.65%)
Jun 06, 2022 15.19 15.28 14.95 15.05 1,087,379 +0.03(+0.18%)
Jun 03, 2022 15.22 15.33 15.01 15.02 1,094,379 -0.33(-2.14%)
Jun 02, 2022 15.44 15.62 14.99 15.35 894,118 -0.05(-0.35%)
Jun 01, 2022 15.84 15.84 15.21 15.41 798,656 -0.36(-2.31%)
May 31, 2022 15.90 15.99 15.57 15.77 1,116,681 -0.21(-1.34%)
May 27, 2022 15.88 16.16 15.75 15.98 1,412,006 -0.04(-0.22%)
May 26, 2022 16.43 16.66 16.01 16.02 716,208 -0.41(-2.49%)
May 25, 2022 16.08 16.46 16.08 16.43 957,874 +0.41(+2.55%)
May 24, 2022 15.80 16.08 15.64 16.02 1,096,243 +0.20(+1.29%)
May 23, 2022 15.82 15.95 15.61 15.81 994,654 +0.29(+1.89%)
May 20, 2022 15.73 15.85 15.26 15.52 937,617 -0.09(-0.57%)
May 19, 2022 15.35 15.79 15.34 15.61 1,384,730 +0.20(+1.33%)
May 18, 2022 15.87 15.92 15.28 15.41 1,295,464 -0.53(-3.35%)
May 17, 2022 15.79 15.98 15.64 15.94 784,767 +0.36(+2.28%)
May 16, 2022 15.52 15.74 15.47 15.58 1,125,088 +0.02(+0.11%)
May 13, 2022 15.60 15.88 15.47 15.57 1,001,037 -0.10(-0.62%)
May 12, 2022 15.66 15.81 15.40 15.66 1,108,390 +0.07(+0.46%)
May 11, 2022 15.75 16.12 15.56 15.59 1,165,007 -0.15(-0.96%)
May 10, 2022 16.38 16.67 15.57 15.74 1,141,208 -0.69(-4.22%)
May 09, 2022 16.45 16.81 16.28 16.44 944,131 -0.26(-1.54%)
May 06, 2022 17.43 17.43 16.47 16.70 985,325 -0.25(-1.47%)
May 05, 2022 17.13 17.34 16.74 16.94 762,805 -0.34(-1.96%)
May 04, 2022 16.69 17.36 16.59 17.28 1,144,867 +0.70(+4.24%)
May 03, 2022 16.46 16.80 16.46 16.58 1,295,150 +0.16(+0.98%)
May 02, 2022 16.49 16.93 16.07 16.42 1,428,177 +0.12(+0.76%)
Apr 29, 2022 16.83 16.94 16.15 16.29 6,107,567 -0.62(-3.68%)
Apr 28, 2022 16.72 17.01 16.43 16.92 1,002,667 +0.34(+2.04%)
Apr 27, 2022 16.47 16.72 16.19 16.58 1,359,451 +0.16(+0.98%)
Apr 26, 2022 16.70 16.72 16.39 16.42 1,200,147 -0.44(-2.59%)
Apr 25, 2022 17.00 17.03 16.28 16.86 1,417,837 -0.20(-1.15%)
Apr 22, 2022 17.09 17.11 16.74 17.05 1,080,081 -0.19(-1.08%)
Apr 21, 2022 17.24 17.39 17.00 17.24 1,066,514 +0.14(+0.83%)
Apr 20, 2022 16.80 17.27 16.78 17.10 1,205,982 +0.32(+1.91%)
Apr 19, 2022 17.60 17.61 15.90 16.78 1,868,983 -1.32(-7.28%)
Apr 18, 2022 18.32 18.60 18.02 18.09 898,370 -0.24(-1.31%)
Apr 14, 2022 18.42 18.63 18.16 18.33 960,823 -0.12(-0.63%)
Apr 13, 2022 18.07 18.50 17.98 18.45 720,647 +0.33(+1.82%)
Apr 12, 2022 17.93 18.33 17.83 18.12 884,159 +0.28(+1.55%)
Apr 11, 2022 18.34 18.68 17.81 17.84 1,170,675 -0.36(-2.00%)
Apr 08, 2022 17.68 18.30 17.66 18.21 831,107 +0.59(+3.33%)
Apr 07, 2022 17.47 17.75 17.21 17.62 1,025,272 +0.24(+1.38%)
Apr 06, 2022 17.38 17.52 16.99 17.38 846,853 +0.11(+0.62%)
Apr 05, 2022 17.33 17.59 17.09 17.27 908,757 -0.14(-0.82%)
Apr 04, 2022 17.43 17.53 17.13 17.42 791,843 -0.10(-0.56%)
Apr 01, 2022 16.88 17.51 16.75 17.51 1,563,171 +0.72(+4.29%)
Mar 31, 2022 16.78 16.94 16.59 16.79 791,461 +0.01(+0.05%)
Mar 30, 2022 16.84 16.99 16.70 16.78 587,182 -0.01(-0.05%)
Mar 29, 2022 16.59 16.82 16.49 16.79 687,447 +0.20(+1.23%)
Mar 28, 2022 16.78 16.78 16.37 16.59 776,254 -0.23(-1.37%)
Mar 25, 2022 16.48 16.88 16.29 16.82 881,254 +0.44(+2.66%)
Mar 24, 2022 16.37 16.45 16.15 16.38 639,288 +0.10(+0.60%)
Mar 23, 2022 16.38 16.41 16.19 16.29 592,208 -0.03(-0.16%)
Mar 22, 2022 16.49 16.57 16.14 16.31 709,323 -0.13(-0.81%)
Mar 21, 2022 16.54 16.76 16.39 16.45 1,095,670 -0.08(-0.48%)
Mar 18, 2022 16.76 16.87 16.50 16.53 2,165,650 -0.29(-1.74%)
Mar 17, 2022 16.74 16.99 16.56 16.82 838,666 -0.04(-0.21%)
Mar 16, 2022 16.77 16.88 16.47 16.86 965,039 +0.10(+0.58%)
Mar 15, 2022 16.90 17.07 16.72 16.76 638,293 -0.12(-0.69%)
Mar 14, 2022 16.78 17.06 16.62 16.87 1,059,813 +0.27(+1.61%)
Mar 11, 2022 16.59 16.85 16.40 16.61 655,241 +0.11(+0.64%)
Mar 10, 2022 16.19 16.50 16.14 16.50 756,364 +0.11(+0.65%)
Mar 09, 2022 16.47 16.65 16.22 16.39 696,785 -0.09(-0.53%)
Mar 08, 2022 16.58 16.91 16.36 16.48 1,011,137 -0.03(-0.16%)
Mar 07, 2022 15.84 16.61 15.64 16.51 997,690 +0.69(+4.34%)
Mar 04, 2022 15.40 15.82 15.31 15.82 854,702 +0.22(+1.41%)
Mar 03, 2022 15.51 15.75 15.36 15.60 1,162,655 +0.11(+0.68%)
Mar 02, 2022 15.23 15.68 15.22 15.50 904,391 +0.33(+2.21%)
Mar 01, 2022 15.10 15.30 14.79 15.16 873,809 -0.12(-0.81%)
Feb 28, 2022 15.04 15.52 15.01 15.28 1,080,411 -0.03(-0.17%)
Feb 25, 2022 14.75 15.34 15.04 15.31 1,286,726 +0.61(+4.13%)
Feb 24, 2022 14.06 14.73 13.82 14.70 1,504,026 +0.22(+1.52%)
Feb 23, 2022 15.01 15.13 14.43 14.48 1,839,584 -0.69(-4.53%)
Feb 22, 2022 16.05 16.24 15.16 15.17 1,816,793 -1.15(-7.02%)
Feb 18, 2022 16.32 0 -1.74(-9.66%)
Feb 17, 2022 18.19 18.25 17.84 18.06 805,264 -0.35(-1.91%)
Feb 16, 2022 18.34 18.54 18.18 18.41 492,510 -0.01(-0.05%)
Feb 15, 2022 18.15 18.53 17.89 18.42 590,083 +0.41(+2.30%)
Feb 14, 2022 18.18 18.18 17.61 18.01 654,878 -0.10(-0.54%)
Feb 11, 2022 17.87 18.26 17.63 18.10 667,834 +0.20(+1.13%)
Feb 10, 2022 18.09 18.27 17.81 17.90 848,738 -0.36(-1.98%)
Feb 09, 2022 18.35 18.53 18.09 18.26 709,509 -0.08(-0.43%)
Feb 08, 2022 17.99 18.39 17.89 18.34 662,560 +0.42(+2.36%)
Feb 07, 2022 18.05 18.06 17.65 17.92 1,091,974 -0.11(-0.59%)
Feb 04, 2022 18.10 18.17 17.75 18.02 968,881 -0.25(-1.35%)
Feb 03, 2022 17.87 18.27 993,764 +0.47(+2.62%)
Feb 02, 2022 17.58 17.86 17.47 17.80 809,630 +0.21(+1.20%)
Feb 01, 2022 17.27 17.64 17.06 17.59 1,003,021 +0.15(+0.86%)
Jan 31, 2022 17.40 17.60 16.62 17.44 6,637,305 -0.16(-0.90%)
Jan 28, 2022 17.20 17.58 17.07 17.60 1,229,346 +0.41(+2.36%)
Jan 27, 2022 17.07 17.54 16.96 17.20 1,213,245 +0.05(+0.31%)
Jan 26, 2022 17.79 18.06 16.95 17.14 1,519,174 -0.53(-2.99%)
Jan 25, 2022 17.22 17.82 17.19 17.67 1,178,119 +0.22(+1.26%)
Jan 24, 2022 16.90 17.54 16.90 17.45 1,227,945 +0.37(+2.17%)
Jan 21, 2022 17.25 17.59 17.04 17.08 838,395 -0.20(-1.17%)
Jan 20, 2022 17.37 17.77 17.24 17.28 1,032,752 -0.11(-0.61%)
Jan 19, 2022 17.72 17.75 17.17 17.39 692,062 -0.33(-1.89%)
Jan 18, 2022 18.06 18.06 17.51 17.73 922,354 -0.44(-2.42%)
Jan 14, 2022 18.17 0 +0.11(+0.63%)
Jan 13, 2022 17.90 18.24 17.76 18.05 637,685 +0.27(+1.54%)
Jan 12, 2022 17.98 18.26 17.72 17.78 709,325 -0.22(-1.22%)
Jan 11, 2022 18.02 18.11 17.65 18.00 982,977 +0.06(+0.34%)
Jan 10, 2022 18.39 18.55 17.76 17.94 1,105,881 -0.39(-2.12%)
Jan 07, 2022 17.65 18.35 17.60 18.32 1,385,707 +0.56(+3.18%)
Jan 06, 2022 18.44 18.44 17.74 17.76 826,130 -0.48(-2.66%)
Jan 05, 2022 18.47 18.91 18.21 18.24 895,155 -0.09(-0.48%)
Jan 04, 2022 18.17 18.46 18.16 18.33 849,123 +0.19(+1.07%)
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.