TDS: Historical Prices for TELEPHONE + DATA SYS

Date	Open	High	Low	Close	Volume	Adj Close*
21-Dec-09	34.34	34.34	33.83	34.12	234,600	34.12
18-Dec-09	32.91	33.98	32.72	33.98	567,000	33.98
17-Dec-09	32.87	32.97	32.57	32.64	166,200	32.64
16-Dec-09	33.15	33.36	33.03	33.19	157,200	33.19
15-Dec-09	33.11	33.27	32.93	33.11	219,500	33.11
15-Dec-09	$ 0.108 Dividend
14-Dec-09	33.04	33.35	32.82	33.35	191,100	33.24
11-Dec-09	32.32	32.82	32.14	32.77	221,500	32.66
10-Dec-09	32.06	32.36	31.99	32.11	230,400	32.01
9-Dec-09	32.03	32.19	31.78	31.99	222,100	31.89
8-Dec-09	32.20	32.30	31.53	31.96	210,300	31.86
7-Dec-09	31.48	32.59	31.42	32.32	295,000	32.22
4-Dec-09	31.36	31.61	31.14	31.45	158,200	31.35
3-Dec-09	31.38	31.48	31.00	31.07	186,800	30.97
2-Dec-09	31.27	31.68	31.20	31.28	219,600	31.18
1-Dec-09	30.63	31.37	30.60	31.21	314,600	31.11
30-Nov-09	30.68	30.76	30.17	30.49	403,900	30.39
27-Nov-09	30.43	31.10	30.32	30.77	99,500	30.67
25-Nov-09	31.50	31.62	31.25	31.34	201,700	31.24
24-Nov-09	31.51	31.61	31.06	31.34	309,200	31.24
23-Nov-09	31.78	31.97	31.51	31.60	247,100	31.50
20-Nov-09	30.96	31.61	30.68	31.50	239,400	31.40
19-Nov-09	31.30	31.66	30.75	31.01	271,000	30.91
18-Nov-09	31.82	31.86	31.37	31.61	230,000	31.51
17-Nov-09	31.14	31.68	31.14	31.66	186,900	31.56
16-Nov-09	30.98	31.65	30.84	31.41	276,400	31.31
13-Nov-09	31.02	31.10	30.71	30.93	256,900	30.83
12-Nov-09	31.28	31.55	30.69	30.83	221,200	30.73
11-Nov-09	31.44	31.53	31.03	31.38	213,300	31.28
10-Nov-09	31.38	31.63	31.04	31.13	528,600	31.03
9-Nov-09	31.05	31.49	30.98	31.42	288,000	31.32
6-Nov-09	29.86	30.75	29.60	30.73	363,500	30.63
5-Nov-09	30.80	30.83	29.52	29.99	454,500	29.89
4-Nov-09	30.57	31.25	30.45	30.73	243,600	30.63
3-Nov-09	29.78	30.42	29.52	30.31	262,600	30.21
2-Nov-09	29.67	30.29	29.39	29.84	382,500	29.74
30-Oct-09	30.73	30.85	29.45	29.62	327,500	29.52
29-Oct-09	30.61	30.77	30.30	30.75	311,500	30.65
28-Oct-09	31.56	31.56	30.30	30.35	364,100	30.25
27-Oct-09	31.97	32.31	31.33	31.44	254,300	31.34
26-Oct-09	32.93	33.42	31.64	31.79	291,000	31.69
23-Oct-09	33.14	33.27	32.77	32.82	255,200	32.71
22-Oct-09	32.57	33.25	32.55	33.15	311,400	33.04
21-Oct-09	32.74	33.35	32.37	32.42	300,300	32.32
20-Oct-09	33.12	33.12	32.52	32.69	297,300	32.58
19-Oct-09	32.65	33.07	32.39	32.98	246,600	32.87
16-Oct-09	32.58	32.70	32.13	32.52	146,900	32.41
15-Oct-09	32.41	32.92	32.34	32.88	217,200	32.77
14-Oct-09	31.79	32.76	31.48	32.69	379,300	32.58
13-Oct-09	31.19	31.85	30.80	31.41	288,500	31.31
12-Oct-09	30.77	31.41	30.77	31.18	151,000	31.08
9-Oct-09	31.14	31.17	30.71	30.94	202,700	30.84
8-Oct-09	31.56	31.58	31.14	31.27	347,400	31.17
7-Oct-09	30.97	31.48	30.92	31.48	276,100	31.38
6-Oct-09	30.84	31.14	30.50	31.14	434,900	31.04
5-Oct-09	29.68	30.53	29.58	30.53	435,600	30.43
2-Oct-09	30.08	30.23	29.67	29.67	916,700	29.57
1-Oct-09	30.79	30.80	30.14	30.42	428,900	30.32
30-Sep-09	31.23	31.40	30.67	31.01	470,800	30.91
29-Sep-09	31.26	31.57	31.07	31.23	346,600	31.13
28-Sep-09	30.64	31.15	30.55	31.13	462,700	31.03
25-Sep-09	30.46	30.84	30.28	30.42	280,500	30.32
24-Sep-09	30.49	30.92	30.11	30.41	252,000	30.31
23-Sep-09	30.96	31.02	30.50	30.50	363,800	30.40
22-Sep-09	31.14	31.69	30.77	30.80	647,100	30.70
21-Sep-09	30.63	31.16	30.52	31.03	429,100	30.93
18-Sep-09	30.28	30.91	30.00	30.83	1,234,600	30.73
* 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