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

Telephone and Data Systems (NY: TDS )

19.17 -0.49 (-2.49%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 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 (%)
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%)
Nov 01, 2022 15.68 15.77 15.34 15.37 1,071,750 -0.10(-0.65%)
Oct 31, 2022 15.55 15.69 15.35 15.47 6,434,865 -0.06(-0.41%)
Oct 28, 2022 15.21 15.64 15.21 15.53 1,153,068 +0.51(+3.39%)
Oct 27, 2022 14.66 15.16 14.65 15.02 1,032,814 +0.43(+2.93%)
Oct 26, 2022 14.54 14.76 14.53 14.60 997,927 +0.20(+1.39%)
Oct 25, 2022 14.40 14.72 14.38 14.40 1,027,506 -0.05(-0.38%)
Oct 24, 2022 14.44 14.54 14.37 14.45 1,091,950 +0.20(+1.40%)
Oct 21, 2022 14.05 14.30 13.94 14.25 1,028,922 +0.20(+1.42%)
Oct 20, 2022 13.89 14.16 13.79 14.05 916,772 +0.25(+1.78%)
Oct 19, 2022 13.60 13.94 13.59 13.81 740,270 +0.12(+0.86%)
Oct 18, 2022 13.82 13.94 13.46 13.69 716,636 +0.05(+0.40%)
Oct 17, 2022 13.55 13.80 13.55 13.63 779,394 +0.26(+1.97%)
Oct 14, 2022 13.51 13.63 13.32 13.37 913,459 -0.06(-0.47%)
Oct 13, 2022 12.92 13.50 12.84 13.43 781,412 +0.42(+3.22%)
Oct 12, 2022 13.10 13.23 12.91 13.01 901,338 -0.15(-1.11%)
Oct 11, 2022 12.73 13.19 12.65 13.16 1,274,392 +0.40(+3.14%)
Oct 10, 2022 12.45 12.80 12.35 12.76 1,057,071 +0.40(+3.24%)
Oct 07, 2022 12.84 12.85 12.32 12.36 1,009,732 -0.54(-4.16%)
Oct 06, 2022 12.96 13.14 12.79 12.90 994,478 -0.15(-1.19%)
Oct 05, 2022 13.10 13.18 12.81 13.05 1,097,804 -0.28(-2.12%)
Oct 04, 2022 13.39 13.57 13.18 13.33 1,066,348 +0.05(+0.41%)
Oct 03, 2022 12.82 13.44 12.82 13.28 1,069,139 +0.63(+4.96%)
Sep 30, 2022 13.00 13.16 12.64 12.65 1,167,092 -0.44(-3.34%)
Sep 29, 2022 13.36 13.36 13.04 13.09 869,368 -0.40(-2.97%)
Sep 28, 2022 13.25 13.60 13.15 13.49 818,249 +0.33(+2.49%)
Sep 27, 2022 13.27 13.46 13.09 13.16 931,942 -0.08(-0.62%)
Sep 26, 2022 13.23 13.41 13.15 13.24 1,021,478 -0.11(-0.82%)
Sep 23, 2022 13.64 13.67 13.17 13.35 922,277 -0.46(-3.30%)
Sep 22, 2022 13.58 13.86 13.52 13.81 755,463 +0.19(+1.40%)
Sep 21, 2022 13.88 14.03 13.61 13.61 999,488 -0.15(-1.12%)
Sep 20, 2022 14.06 14.09 13.69 13.77 756,167 -0.41(-2.89%)
Sep 19, 2022 14.15 14.24 13.94 14.18 917,931 -0.05(-0.32%)
Sep 16, 2022 13.98 14.26 13.94 14.22 1,514,327 +0.03(+0.19%)
Sep 15, 2022 13.92 14.30 13.92 14.20 756,245 +0.23(+1.63%)
Sep 14, 2022 14.11 14.18 13.86 13.97 719,993 -0.16(-1.16%)
Sep 13, 2022 14.57 14.57 14.05 14.13 955,534 -0.63(-4.27%)
Sep 12, 2022 14.78 15.00 14.67 14.76 842,802 +0.14(+0.98%)
Sep 09, 2022 14.66 14.84 14.47 14.62 842,300 +0.04(+0.25%)
Sep 08, 2022 14.69 14.80 14.49 14.58 695,098 -0.20(-1.34%)
Sep 07, 2022 14.62 14.83 14.59 14.78 825,195 +0.18(+1.23%)
Sep 06, 2022 14.62 14.71 14.39 14.60 1,119,182 +0.06(+0.43%)
Sep 02, 2022 14.74 14.88 14.47 14.54 901,968 -0.16(-1.10%)
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.