U.S. Markets closed

Telephone and Data Systems, Inc. (TDS)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
27.66+0.09 (+0.33%)
At close: 4:04PM EDT
People also watch
USMTNCVALWGLSON
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201727.5727.8727.3227.6627.66715,500
Jun 22, 201727.6827.7527.4327.5727.57418,400
Jun 21, 201727.8127.9327.5527.6827.68702,900
Jun 20, 201727.9828.1727.5027.7427.74425,500
Jun 19, 201728.1228.2827.7028.0128.011,978,000
Jun 16, 201727.9028.5127.7828.0728.07986,800
Jun 15, 201727.9128.2827.8327.9627.96386,800
Jun 14, 201728.2928.4627.9728.2128.21463,900
Jun 14, 20170.155 Dividend
Jun 13, 201728.7328.7428.0528.2928.14586,500
Jun 12, 201728.2828.9128.2428.6828.52871,100
Jun 09, 201728.5128.7128.1528.3028.14538,000
Jun 08, 201728.5128.7028.3528.5428.38479,500
Jun 07, 201728.5228.6528.3928.5228.36707,500
Jun 06, 201728.9328.9528.5728.6128.45612,400
Jun 05, 201729.0729.1928.9229.0828.92355,600
Jun 02, 201729.0929.3128.9129.1028.94918,000
Jun 01, 201728.5829.0728.4329.0428.88892,000
May 31, 201728.1028.5627.8828.5328.37883,000
May 30, 201727.7528.1227.6528.0027.85414,400
May 26, 201728.0628.0627.6727.8627.71420,400
May 25, 201727.8328.2227.8028.0927.94446,500
May 24, 201727.6427.8127.3927.7927.64576,700
May 23, 201727.5727.8227.4527.6127.46745,900
May 22, 201727.1527.7627.0727.6127.46838,400
May 19, 201726.4327.3626.3327.2027.051,604,100
May 18, 201726.1826.4125.9026.2826.141,356,700
May 17, 201726.9026.9026.1826.1926.05758,600
May 16, 201727.3627.3626.8526.9026.75801,600
May 15, 201727.2727.6927.0927.2227.07747,700
May 12, 201726.7027.2126.5227.1927.041,344,400
May 11, 201727.2827.2826.2926.5926.44932,100
May 10, 201727.5627.7027.2027.3027.15800,300
May 09, 201727.4427.6027.1227.5027.351,009,600
May 08, 201727.5127.5327.0127.3827.231,147,700
May 05, 201726.3427.8026.3427.4627.311,688,200
May 04, 201726.0026.2125.5726.1726.031,414,700
May 03, 201727.0927.1825.9826.0425.901,055,900
May 02, 201727.0227.2126.6527.1827.03942,500
May 01, 201727.6227.6226.8426.9826.831,490,600
Apr 28, 201727.3227.9027.1027.4627.314,944,700
Apr 27, 201727.4427.8927.2327.2927.141,122,800
Apr 26, 201727.5727.8427.2627.4827.331,125,500
Apr 25, 201727.6027.9227.3427.6127.46980,700
Apr 24, 201727.7027.7727.0627.4527.301,492,400
Apr 21, 201727.0327.2326.7027.1627.01633,800
Apr 20, 201727.0027.5126.7027.1727.02617,100
Apr 19, 201726.9927.3026.8027.0526.90733,700
Apr 18, 201726.7627.1126.4226.9126.76957,700
Apr 17, 201726.4026.9026.2526.8526.70879,300
Apr 13, 201726.9526.9726.2726.2826.14669,500
Apr 12, 201726.7126.9726.4726.9426.79539,300
Apr 11, 201726.6026.8026.3426.7226.57622,200
Apr 10, 201726.4226.9026.4226.6326.48681,800
Apr 07, 201726.3726.6026.3026.3126.17540,400
Apr 06, 201726.5726.5826.0526.3726.23713,500
Apr 05, 201726.6626.9326.4626.5526.401,515,800
Apr 04, 201726.0326.7125.9226.6226.47754,300
Apr 03, 201726.4826.4825.7626.1025.96700,700
Mar 31, 201726.3926.6126.2726.5126.36951,600
Mar 30, 201725.9326.6225.7726.4026.26682,600
Mar 29, 201725.4526.0825.4225.9425.80745,200
Mar 28, 201725.1725.6224.8425.5025.36930,500
Mar 27, 201725.1025.3425.0325.2025.06418,800
Mar 24, 201725.2625.5125.0925.3425.20716,600
Mar 23, 201725.2825.5925.1525.2525.11455,600
Mar 22, 201725.6625.7325.0325.3025.16794,600
Mar 21, 201726.1926.3525.5725.6325.49864,900
Mar 20, 201726.3426.3825.9026.2526.11552,000
Mar 17, 201726.4226.4926.1326.3526.211,427,800
Mar 16, 201726.2126.5026.1726.2726.13527,700
Mar 15, 201725.7526.4225.5526.1826.04716,400
Mar 15, 20170.155 Dividend
Mar 14, 201725.8926.0225.6125.7825.48840,500
Mar 13, 201726.1226.2125.8425.9925.69685,600
Mar 10, 201725.6226.2325.6026.0825.781,180,000
Mar 09, 201725.1225.7525.1025.7025.41894,600
Mar 08, 201725.3225.4125.0025.1224.83874,800
Mar 07, 201725.6725.7025.2125.4225.13982,900
Mar 06, 201726.4026.4025.5525.7825.481,353,500
Mar 03, 201726.3126.5326.1526.3826.081,117,300
Mar 02, 201727.4027.4026.3826.5226.221,119,100
Mar 01, 201727.1227.4826.7826.9926.681,169,800
Feb 28, 201728.4328.5626.9927.0326.721,112,800
Feb 27, 201729.1529.1528.3828.4728.141,471,400
Feb 24, 201731.3031.6229.7929.8629.521,288,000
Feb 23, 201732.9032.9832.6432.7232.35960,200
Feb 22, 201732.2532.8132.1332.7532.37512,100
Feb 21, 201731.9232.5031.8732.3932.02442,100
Feb 17, 201731.2931.9631.2231.9331.56455,900
Feb 16, 201730.8331.5730.8231.5631.20697,400
Feb 15, 201730.5630.8630.2330.8630.51471,700
Feb 14, 201730.5030.7629.9330.7430.39491,500
Feb 13, 201730.5230.7030.2430.6330.28649,800
Feb 10, 201729.7230.6829.5630.6330.28677,000
Feb 09, 201729.0829.7629.0429.7129.37426,200
Feb 08, 201728.7629.0528.6229.0128.68293,300
Feb 07, 201728.9228.9628.6528.8428.51228,500
Feb 06, 201729.6029.6028.9028.9728.64250,000
Feb 03, 201729.6229.7829.3829.7029.36366,400
*Close price adjusted for dividends and splits.
Loading more data...