TDE - Telephone and Data Systems, Inc. SR NT 2059

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202025.6625.7225.6525.7225.723,748
Jan 24, 202025.7525.8625.7425.8625.866,500
Jan 23, 202025.7025.8225.7025.7625.764,600
Jan 22, 202025.5925.8525.5925.8425.847,000
Jan 21, 202025.7625.9225.5325.5425.5410,400
Jan 17, 202025.7625.9225.7625.9125.916,800
Jan 16, 202025.8425.8425.7525.7825.788,200
Jan 15, 202025.8125.8425.7125.8325.8315,000
Jan 14, 202025.8025.8125.7425.8025.8010,300
Jan 13, 202025.6725.8225.6725.7825.7811,000
Jan 10, 202025.6525.7325.6525.7225.724,600
Jan 09, 202025.7525.7525.6425.6525.658,300
Jan 08, 202025.6725.7125.6425.6825.6820,000
Jan 07, 202025.6925.6925.6125.6825.6813,700
Jan 06, 202025.6125.7025.5725.6925.6917,600
Jan 03, 202025.5925.6825.5925.6825.689,200
Jan 02, 202025.5225.6725.5225.6625.6611,100
Dec 31, 201925.4025.5225.3925.5225.528,700
Dec 30, 201925.3225.5025.3225.4925.4911,800
Dec 27, 201925.3125.4025.3125.3725.378,400
Dec 26, 201925.4225.4225.3325.3825.388,800
Dec 24, 201925.3825.4125.3825.3825.386,300
Dec 23, 201925.3125.4225.3125.4025.404,500
Dec 20, 201925.3225.3825.3125.3325.334,600
Dec 19, 201925.3725.3725.3225.3725.3712,100
Dec 18, 201925.3025.3725.3025.3025.3019,600
Dec 17, 201925.2525.3525.2525.3125.3121,000
Dec 16, 201925.3025.3525.2625.2625.269,300
Dec 13, 201925.2525.3325.2525.3125.315,000
Dec 12, 201925.2325.2925.2125.2725.2719,800
Dec 11, 201925.2625.2925.2125.2325.2316,500
Dec 10, 201925.2425.2425.2125.2125.2114,300
Dec 09, 201925.2025.2525.1825.2125.2114,200
Dec 06, 201925.1425.2225.1425.2025.208,700
Dec 05, 201925.1825.2925.1425.1425.1419,200
Dec 04, 201925.1325.3425.1325.2225.2212,200
Dec 03, 201925.2025.3325.2025.2125.219,200
Dec 02, 201925.3525.4225.3525.3525.358,500
Nov 29, 201925.4025.4025.3325.3725.372,400
Nov 27, 201925.4025.4625.2725.3025.3017,000
Nov 26, 201925.2625.4225.2325.4025.4021,300
Nov 25, 201925.1925.3025.1625.3025.3035,900
Nov 22, 201925.2025.2525.1925.2325.2322,300
Nov 21, 201925.2225.2525.1625.1825.1819,100
Nov 20, 201925.2025.2225.2025.2225.229,800
Nov 19, 201925.2425.2425.2025.2325.2313,200
Nov 18, 201925.2225.2325.1925.2125.2117,800
Nov 15, 201925.1425.2325.1425.1925.1911,400
Nov 14, 201925.1125.1425.1125.1325.1325,300
Nov 13, 201925.1725.1725.0725.1025.1017,400
Nov 13, 20190.43 Dividend
Nov 12, 201925.5025.5825.5025.5525.1220,400
Nov 11, 201925.5225.5225.4625.5025.0711,500
Nov 08, 201925.5025.5425.4925.5125.086,500
Nov 07, 201925.5025.5425.4425.4625.0318,600
Nov 06, 201925.4825.5325.4325.4625.0314,000
Nov 05, 201925.4325.4825.4325.4725.048,500
Nov 04, 201925.3725.4925.3725.4325.0019,000
Nov 01, 201925.4225.4225.2125.4024.9727,200
Oct 31, 201925.5425.5425.4025.4024.9781,200
Oct 30, 201925.4725.5525.4525.5525.1214,900
Oct 29, 201925.4025.4525.4025.4525.0218,200
Oct 28, 201925.4425.4425.3925.4024.979,200
Oct 25, 201925.4225.4425.3725.4425.019,900
Oct 24, 201925.4025.4325.4025.4224.9911,300
Oct 23, 201925.3625.4325.3625.3924.967,400
Oct 22, 201925.3425.3625.3425.3524.9217,400
Oct 21, 201925.3325.3825.3325.3424.9113,100
Oct 18, 201925.3225.3825.3225.3224.8914,800
Oct 17, 201925.3125.3825.3125.3124.885,500
Oct 16, 201925.2725.3925.2725.3024.8718,300
Oct 15, 201925.3325.3925.3125.3224.899,600
Oct 14, 201925.2925.3825.2925.3724.947,200
Oct 11, 201925.2625.3325.2625.3124.884,800
Oct 10, 201925.3025.3425.2525.2524.834,100
Oct 09, 201925.2825.2925.2525.2824.856,700
Oct 08, 201925.2725.2825.2325.2524.838,600
Oct 07, 201925.2725.3225.2525.3124.8814,700
Oct 04, 201925.2525.3325.2525.2624.8323,800
Oct 03, 201925.2225.2525.2025.2524.8310,000
Oct 02, 201925.1825.2525.1725.2524.8310,700
Oct 01, 201925.2325.2525.2025.2324.8112,400
Sep 30, 201925.2325.4025.1325.1324.71105,600
Sep 27, 201925.3125.3125.2125.2224.806,700
Sep 26, 201925.4025.4525.2725.3224.897,100
Sep 25, 201925.3825.3825.3125.3124.886,900
Sep 24, 201925.4425.4425.3625.3624.9313,300
Sep 23, 201925.3725.4425.3725.4425.014,900
Sep 20, 201925.4425.4425.3225.4425.015,700
Sep 19, 201925.3725.4325.3425.3824.958,200
Sep 18, 201925.4325.4525.2825.2824.8521,500
Sep 17, 201925.2025.4525.2025.3624.936,400
Sep 16, 201925.1225.3025.1225.2724.849,100
Sep 13, 201925.3425.3425.0025.0724.6515,200
Sep 12, 201925.3225.3825.2925.3424.9114,700
Sep 11, 201925.2925.3525.2725.3124.8812,300
Sep 10, 201925.3925.3925.2825.2824.858,900
Sep 09, 201925.3725.4225.3725.3724.948,000
Sep 06, 201925.3825.4125.3525.3724.9411,100
Sep 05, 201925.4425.4425.3325.3324.9014,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...