Skip to main content

Telephone and Data Systems (NY: TDS )

19.28 +0.11 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 20.46 20.46 19.94 20.21 930,872 -0.28(-1.35%)
May 30, 2018 20.39 20.60 20.31 20.49 618,268 +0.18(+0.90%)
May 29, 2018 20.12 20.46 20.02 20.31 600,830 +0.07(+0.35%)
May 25, 2018 20.23 20.23 20.23 0 -0.16(-0.78%)
May 24, 2018 20.34 20.48 20.23 20.39 333,410 +0.06(+0.31%)
May 23, 2018 20.78 20.80 20.13 20.33 559,937 -0.58(-2.76%)
May 22, 2018 20.97 21.22 20.81 20.91 1,046,204 +0.13(+0.61%)
May 21, 2018 20.54 20.80 20.42 20.78 640,838 +0.34(+1.66%)
May 18, 2018 20.51 20.74 20.37 20.44 557,001 -0.11(-0.54%)
May 17, 2018 20.54 20.76 20.49 20.55 540,160 -0.02(-0.12%)
May 16, 2018 20.57 20.68 20.35 20.58 620,979 +0.06(+0.27%)
May 15, 2018 20.55 20.60 20.41 20.52 822,963 -0.18(-0.88%)
May 14, 2018 20.69 20.79 20.47 20.70 1,196,491 +0.01(+0.04%)
May 11, 2018 20.65 20.87 20.58 20.69 479,257 +0.06(+0.31%)
May 10, 2018 20.74 20.80 20.46 20.63 700,906 +0.00(+0.00%)
May 09, 2018 20.61 20.71 20.28 20.63 793,862 +0.08(+0.38%)
May 08, 2018 20.79 20.84 20.40 20.55 1,084,651 -0.28(-1.37%)
May 07, 2018 20.96 21.11 20.64 20.84 749,211 -0.21(-0.98%)
May 04, 2018 20.84 21.18 20.73 21.04 709,912 +0.07(+0.34%)
May 03, 2018 21.66 21.67 20.84 20.97 1,133,275 -0.67(-3.11%)
May 02, 2018 20.25 21.86 20.25 21.64 1,597,953 +1.76(+8.83%)
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.