TDS: Historical Prices for TELEPHONE + DATA SYS

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	30.96	31.61	30.68	31.50	239,400	31.50
19-Nov-09	31.30	31.66	30.75	31.01	271,000	31.01
18-Nov-09	31.82	31.86	31.37	31.61	230,000	31.61
17-Nov-09	31.14	31.68	31.14	31.66	186,900	31.66
16-Nov-09	30.98	31.65	30.84	31.41	276,400	31.41
13-Nov-09	31.02	31.10	30.71	30.93	256,900	30.93
12-Nov-09	31.28	31.55	30.69	30.83	221,200	30.83
11-Nov-09	31.44	31.53	31.03	31.38	213,300	31.38
10-Nov-09	31.38	31.63	31.04	31.13	528,600	31.13
9-Nov-09	31.05	31.49	30.98	31.42	288,000	31.42
6-Nov-09	29.86	30.75	29.60	30.73	363,500	30.73
5-Nov-09	30.80	30.83	29.52	29.99	454,500	29.99
4-Nov-09	30.57	31.25	30.45	30.73	243,600	30.73
3-Nov-09	29.78	30.42	29.52	30.31	262,600	30.31
2-Nov-09	29.67	30.29	29.39	29.84	382,500	29.84
30-Oct-09	30.73	30.85	29.45	29.62	327,500	29.62
29-Oct-09	30.61	30.77	30.30	30.75	311,500	30.75
28-Oct-09	31.56	31.56	30.30	30.35	364,100	30.35
27-Oct-09	31.97	32.31	31.33	31.44	254,300	31.44
26-Oct-09	32.93	33.42	31.64	31.79	291,000	31.79
23-Oct-09	33.14	33.27	32.77	32.82	255,200	32.82
22-Oct-09	32.57	33.25	32.55	33.15	311,400	33.15
21-Oct-09	32.74	33.35	32.37	32.42	300,300	32.42
20-Oct-09	33.12	33.12	32.52	32.69	297,300	32.69
19-Oct-09	32.65	33.07	32.39	32.98	246,600	32.98
16-Oct-09	32.58	32.70	32.13	32.52	146,900	32.52
15-Oct-09	32.41	32.92	32.34	32.88	217,200	32.88
14-Oct-09	31.79	32.76	31.48	32.69	379,300	32.69
13-Oct-09	31.19	31.85	30.80	31.41	288,500	31.41
12-Oct-09	30.77	31.41	30.77	31.18	151,000	31.18
9-Oct-09	31.14	31.17	30.71	30.94	202,700	30.94
8-Oct-09	31.56	31.58	31.14	31.27	347,400	31.27
7-Oct-09	30.97	31.48	30.92	31.48	276,100	31.48
6-Oct-09	30.84	31.14	30.50	31.14	434,900	31.14
5-Oct-09	29.68	30.53	29.58	30.53	435,600	30.53
2-Oct-09	30.08	30.23	29.67	29.67	916,700	29.67
1-Oct-09	30.79	30.80	30.14	30.42	428,900	30.42
30-Sep-09	31.23	31.40	30.67	31.01	470,800	31.01
29-Sep-09	31.26	31.57	31.07	31.23	346,600	31.23
28-Sep-09	30.64	31.15	30.55	31.13	462,700	31.13
25-Sep-09	30.46	30.84	30.28	30.42	280,500	30.42
24-Sep-09	30.49	30.92	30.11	30.41	252,000	30.41
23-Sep-09	30.96	31.02	30.50	30.50	363,800	30.50
22-Sep-09	31.14	31.69	30.77	30.80	647,100	30.80
21-Sep-09	30.63	31.16	30.52	31.03	429,100	31.03
18-Sep-09	30.28	30.91	30.00	30.83	1,234,600	30.83
17-Sep-09	30.35	30.67	29.91	30.21	496,200	30.21
16-Sep-09	29.61	30.50	29.61	30.49	584,200	30.49
15-Sep-09	29.89	30.14	29.56	29.62	525,900	29.62
14-Sep-09	29.71	30.23	29.58	29.82	473,500	29.82
14-Sep-09	$ 0.108 Dividend
11-Sep-09	30.00	30.13	29.59	30.01	616,400	29.90
10-Sep-09	28.55	29.97	28.55	29.91	649,400	29.80
9-Sep-09	28.58	28.74	28.23	28.60	372,600	28.50
8-Sep-09	28.25	28.70	27.96	28.67	663,900	28.57
4-Sep-09	26.85	28.00	26.76	27.96	343,600	27.86
3-Sep-09	26.46	26.83	26.22	26.80	378,800	26.70
2-Sep-09	25.78	26.68	25.71	26.45	442,800	26.35
1-Sep-09	26.31	26.96	25.74	25.90	416,600	25.81
31-Aug-09	26.37	26.51	26.11	26.37	430,400	26.28
28-Aug-09	26.02	26.68	25.99	26.68	423,600	26.58
27-Aug-09	26.50	26.55	25.71	26.19	254,000	26.10
26-Aug-09	26.32	26.51	25.93	26.44	208,800	26.34
25-Aug-09	26.48	26.99	26.36	26.43	332,400	26.33
24-Aug-09	26.44	26.92	26.26	26.43	339,800	26.33
21-Aug-09	26.05	26.66	25.90	26.44	297,900	26.34
20-Aug-09	25.46	25.87	25.33	25.85	246,700	25.76
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions