Finance Home - My Yahoo - Yahoo! - Help

Monday, November 30, 2009, 7:27PM ET - U.S. Markets Closed. Dow  0.34% Nasdaq  0.29%

TELEPHONE & DATA SYS (TDI)

At 3:37PM ET: 21.59   0.04 (0.19%)

MORE ON TDI

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 27-Nov-09 21.34 21.65 21.11 21.55 2,700 21.55 25-Nov-09 21.18 21.50 21.18 21.49 3,700 21.49 24-Nov-09 21.05 21.14 21.01 21.14 2,800 21.14 23-Nov-09 21.20 21.20 20.97 20.97 2,500 20.97 20-Nov-09 21.06 21.10 21.06 21.10 800 21.10 19-Nov-09 21.20 21.25 21.15 21.15 4,800 21.15 18-Nov-09 21.23 21.24 21.21 21.24 2,100 21.24 17-Nov-09 21.32 21.32 21.18 21.20 3,100 21.20 16-Nov-09 21.41 21.45 21.27 21.41 1,600 21.41 13-Nov-09 21.38 21.40 21.21 21.33 3,300 21.33 12-Nov-09 21.35 21.44 21.33 21.44 3,800 21.44 11-Nov-09 21.58 21.58 21.34 21.34 2,700 21.34 10-Nov-09 21.44 21.55 21.22 21.49 3,500 21.49 9-Nov-09 21.41 21.57 21.27 21.43 4,400 21.43 6-Nov-09 21.53 21.60 21.42 21.60 4,400 21.60 5-Nov-09 21.50 21.60 21.26 21.34 5,300 21.34 4-Nov-09 21.60 21.60 21.27 21.50 1,000 21.50 3-Nov-09 21.40 21.52 21.15 21.30 6,100 21.30 2-Nov-09 21.35 21.63 21.35 21.41 4,700 21.41 30-Oct-09 21.57 21.79 21.39 21.69 3,200 21.69 29-Oct-09 21.59 21.61 21.52 21.55 2,300 21.55 28-Oct-09 21.51 21.61 21.42 21.55 5,800 21.55 27-Oct-09 21.61 21.61 21.15 21.41 6,600 21.41 26-Oct-09 21.49 21.70 21.37 21.59 6,000 21.59 23-Oct-09 21.24 21.50 21.24 21.50 2,900 21.50 22-Oct-09 21.94 21.94 21.20 21.20 13,300 21.20 21-Oct-09 21.70 22.38 21.53 21.66 11,700 21.66 20-Oct-09 21.59 21.59 21.53 21.53 1,100 21.53 19-Oct-09 21.45 21.55 21.45 21.55 2,200 21.55 16-Oct-09 21.54 21.54 21.40 21.41 1,800 21.41 15-Oct-09 21.40 21.50 21.40 21.50 2,500 21.50 14-Oct-09 21.23 21.48 21.21 21.37 6,200 21.37 13-Oct-09 21.35 21.47 21.21 21.26 1,400 21.26 12-Oct-09 21.25 21.36 21.16 21.36 4,700 21.36 9-Oct-09 21.23 21.33 21.21 21.21 6,800 21.21 8-Oct-09 21.34 21.41 21.23 21.28 3,300 21.28 7-Oct-09 21.25 21.34 21.20 21.32 4,400 21.32 6-Oct-09 21.11 21.36 21.11 21.23 7,200 21.23 5-Oct-09 21.16 21.25 21.14 21.16 1,900 21.16 2-Oct-09 21.12 21.28 21.10 21.14 2,500 21.14 1-Oct-09 21.35 21.37 21.07 21.32 5,700 21.32 30-Sep-09 21.36 21.38 21.06 21.36 5,900 21.36 29-Sep-09 21.06 21.31 21.06 21.12 2,400 21.12 28-Sep-09 21.30 21.44 21.06 21.15 5,400 21.15 25-Sep-09 21.37 21.48 21.23 21.38 4,600 21.38 25-Sep-09 $ 0.414 Dividend 24-Sep-09 21.56 21.74 21.50 21.73 5,200 21.32 23-Sep-09 21.65 21.66 21.42 21.46 8,000 21.05 22-Sep-09 21.37 21.75 21.37 21.65 2,600 21.24 21-Sep-09 21.77 21.88 21.50 21.50 7,000 21.09 18-Sep-09 21.67 22.08 21.53 22.08 3,600 21.66 17-Sep-09 21.74 21.74 21.45 21.45 2,800 21.04 16-Sep-09 21.34 21.86 21.34 21.86 17,500 21.44 15-Sep-09 21.50 21.79 21.25 21.54 4,000 21.13 14-Sep-09 21.02 21.39 20.91 21.39 3,200 20.98 11-Sep-09 20.80 21.14 20.76 21.14 5,400 20.74 10-Sep-09 20.51 20.80 20.51 20.80 2,500 20.40 9-Sep-09 20.70 20.70 20.54 20.54 700 20.15 8-Sep-09 20.60 20.72 20.48 20.66 2,500 20.27 4-Sep-09 20.61 20.81 20.42 20.43 6,900 20.04 3-Sep-09 20.60 20.75 20.51 20.75 2,000 20.35 2-Sep-09 20.83 20.84 20.60 20.70 1,500 20.31 1-Sep-09 20.68 20.75 20.62 20.62 1,600 20.23 31-Aug-09 20.69 20.87 20.42 20.86 9,600 20.46 28-Aug-09 20.67 20.68 20.52 20.68 2,400 20.29 27-Aug-09 20.63 20.68 20.57 20.65 1,200 20.26 26-Aug-09 20.50 20.65 20.50 20.65 10,400 20.26 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions