Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 7:57PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
Telephone & Data Systems Inc. (TDS)At 4:04PM ET: 31.60  Up 0.10 (0.32%)  
MORE ON TDS
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-0930.9631.6130.6831.50239,40031.50
19-Nov-0931.3031.6630.7531.01271,00031.01
18-Nov-0931.8231.8631.3731.61230,00031.61
17-Nov-0931.1431.6831.1431.66186,90031.66
16-Nov-0930.9831.6530.8431.41276,40031.41
13-Nov-0931.0231.1030.7130.93256,90030.93
12-Nov-0931.2831.5530.6930.83221,20030.83
11-Nov-0931.4431.5331.0331.38213,30031.38
10-Nov-0931.3831.6331.0431.13528,60031.13
9-Nov-0931.0531.4930.9831.42288,00031.42
6-Nov-0929.8630.7529.6030.73363,50030.73
5-Nov-0930.8030.8329.5229.99454,50029.99
4-Nov-0930.5731.2530.4530.73243,60030.73
3-Nov-0929.7830.4229.5230.31262,60030.31
2-Nov-0929.6730.2929.3929.84382,50029.84
30-Oct-0930.7330.8529.4529.62327,50029.62
29-Oct-0930.6130.7730.3030.75311,50030.75
28-Oct-0931.5631.5630.3030.35364,10030.35
27-Oct-0931.9732.3131.3331.44254,30031.44
26-Oct-0932.9333.4231.6431.79291,00031.79
23-Oct-0933.1433.2732.7732.82255,20032.82
22-Oct-0932.5733.2532.5533.15311,40033.15
21-Oct-0932.7433.3532.3732.42300,30032.42
20-Oct-0933.1233.1232.5232.69297,30032.69
19-Oct-0932.6533.0732.3932.98246,60032.98
16-Oct-0932.5832.7032.1332.52146,90032.52
15-Oct-0932.4132.9232.3432.88217,20032.88
14-Oct-0931.7932.7631.4832.69379,30032.69
13-Oct-0931.1931.8530.8031.41288,50031.41
12-Oct-0930.7731.4130.7731.18151,00031.18
9-Oct-0931.1431.1730.7130.94202,70030.94
8-Oct-0931.5631.5831.1431.27347,40031.27
7-Oct-0930.9731.4830.9231.48276,10031.48
6-Oct-0930.8431.1430.5031.14434,90031.14
5-Oct-0929.6830.5329.5830.53435,60030.53
2-Oct-0930.0830.2329.6729.67916,70029.67
1-Oct-0930.7930.8030.1430.42428,90030.42
30-Sep-0931.2331.4030.6731.01470,80031.01
29-Sep-0931.2631.5731.0731.23346,60031.23
28-Sep-0930.6431.1530.5531.13462,70031.13
25-Sep-0930.4630.8430.2830.42280,50030.42
24-Sep-0930.4930.9230.1130.41252,00030.41
23-Sep-0930.9631.0230.5030.50363,80030.50
22-Sep-0931.1431.6930.7730.80647,10030.80
21-Sep-0930.6331.1630.5231.03429,10031.03
18-Sep-0930.2830.9130.0030.831,234,60030.83
17-Sep-0930.3530.6729.9130.21496,20030.21
16-Sep-0929.6130.5029.6130.49584,20030.49
15-Sep-0929.8930.1429.5629.62525,90029.62
14-Sep-0929.7130.2329.5829.82473,50029.82
14-Sep-09 $ 0.108 Dividend
11-Sep-0930.0030.1329.5930.01616,40029.90
10-Sep-0928.5529.9728.5529.91649,40029.80
9-Sep-0928.5828.7428.2328.60372,60028.50
8-Sep-0928.2528.7027.9628.67663,90028.57
4-Sep-0926.8528.0026.7627.96343,60027.86
3-Sep-0926.4626.8326.2226.80378,80026.70
2-Sep-0925.7826.6825.7126.45442,80026.35
1-Sep-0926.3126.9625.7425.90416,60025.81
31-Aug-0926.3726.5126.1126.37430,40026.28
28-Aug-0926.0226.6825.9926.68423,60026.58
27-Aug-0926.5026.5525.7126.19254,00026.10
26-Aug-0926.3226.5125.9326.44208,80026.34
25-Aug-0926.4826.9926.3626.43332,40026.33
24-Aug-0926.4426.9226.2626.43339,80026.33
21-Aug-0926.0526.6625.9026.44297,90026.34
20-Aug-0925.4625.8725.3325.85246,70025.76
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions