TDS - Telephone and Data Systems, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201931.8932.1731.4231.4231.42302,481
Jun 24, 201932.5632.7332.0032.0432.041,096,100
Jun 21, 201932.9432.9432.2932.4832.481,286,000
Jun 20, 201933.7533.9332.7633.0333.03706,400
Jun 19, 201933.7733.8332.9233.4533.451,094,600
Jun 18, 201931.4034.0031.1733.5133.511,529,300
Jun 17, 201929.2329.4928.9929.2229.22571,800
Jun 14, 201929.5629.5628.7929.3129.31893,900
Jun 13, 201929.6329.8629.5129.7229.72264,000
Jun 13, 20190.165 Dividend
Jun 12, 201929.5029.7529.3429.7129.55615,400
Jun 11, 201929.7829.9429.3929.5529.39354,400
Jun 10, 201930.2130.3529.6029.6829.52442,900
Jun 07, 201930.4630.5129.9530.1830.01373,600
Jun 06, 201929.9930.4129.9530.3930.22695,800
Jun 05, 201929.5230.0229.4729.9429.77592,400
Jun 04, 201929.4329.8329.1629.5629.40928,100
Jun 03, 201928.9229.3628.8629.1829.02687,200
May 31, 201929.7429.7828.7328.8128.65801,800
May 30, 201930.1030.4330.0630.2230.05272,900
May 29, 201930.4830.6630.2030.2530.08522,100
May 28, 201930.8130.9130.4030.4230.25424,400
May 24, 201930.5030.9630.4930.8130.64888,000
May 23, 201930.5530.6130.1230.2830.11508,200
May 22, 201931.2331.6330.6930.7230.55364,000
May 21, 201931.4331.8431.4331.5731.39647,000
May 20, 201930.7431.6330.7431.3931.221,011,100
May 17, 201930.8331.4430.8130.8730.70525,700
May 16, 201930.8431.4230.6731.0430.87487,200
May 15, 201930.5330.8430.4830.8030.63825,100
May 14, 201930.5230.9230.3730.7630.59626,400
May 13, 201931.0531.2330.0830.4430.27817,300
May 10, 201931.9031.9931.1331.7031.52735,400
May 09, 201931.6532.2731.5232.1331.95469,500
May 08, 201932.0832.5631.7131.8631.68516,900
May 07, 201931.8732.2631.7232.1131.93514,000
May 06, 201933.1133.4531.9332.0831.901,030,000
May 03, 201933.5034.1232.6433.6833.491,000,400
May 02, 201932.0832.5231.9632.4832.30780,100
May 01, 201931.8232.5431.7632.2632.08851,300
Apr 30, 201932.0832.2631.6731.8831.702,878,600
Apr 29, 201931.7532.3331.7532.0831.90929,700
Apr 26, 201932.1732.3731.4931.8131.632,113,000
Apr 25, 201931.7932.7431.5432.0731.891,070,600
Apr 24, 201932.6132.6431.8131.8231.64917,100
Apr 23, 201932.5632.6432.0532.5832.401,168,700
Apr 22, 201931.3332.7431.3232.6432.461,510,300
Apr 18, 201930.8331.4830.4531.4031.23802,200
Apr 17, 201932.0032.0230.7930.8030.63502,000
Apr 16, 201931.9332.1031.7731.9931.81312,600
Apr 15, 201931.7932.0731.7431.7831.60631,400
Apr 12, 201932.2032.3331.7231.8131.63686,100
Apr 11, 201932.2132.2131.8532.1431.96384,100
Apr 10, 201931.8632.3031.6532.2132.03340,400
Apr 09, 201931.8432.0431.6531.7431.56511,500
Apr 08, 201932.0932.0931.6231.9031.72839,300
Apr 05, 201932.2032.5531.9232.0931.91662,800
Apr 04, 201931.5332.2131.4032.1932.01672,500
Apr 03, 201931.0031.5230.8831.3431.17725,200
Apr 02, 201931.2031.2530.7430.8030.63465,800
Apr 01, 201930.9631.1830.7831.1130.94514,700
Mar 29, 201930.7730.9830.5330.7330.56838,600
Mar 28, 201931.2131.3330.5630.7730.60526,500
Mar 27, 201931.6231.7731.1831.1931.02507,600
Mar 26, 201931.8832.0031.4531.7031.52573,700
Mar 25, 201931.3931.6631.1831.6031.42405,600
Mar 22, 201931.7731.9431.2431.4331.26454,700
Mar 21, 201931.2332.2631.2331.8831.70672,500
Mar 20, 201931.6532.0431.4431.5031.33887,200
Mar 19, 201932.3432.4431.5131.5631.38790,300
Mar 18, 201931.6232.1831.6132.1832.00627,300
Mar 15, 201932.0932.3131.7031.7031.521,246,300
Mar 14, 201931.8632.1931.6232.1031.92503,900
Mar 14, 20190.165 Dividend
Mar 13, 201932.1432.5031.8632.0331.69781,600
Mar 12, 201931.9932.5231.9932.1131.77476,400
Mar 11, 201931.0932.0330.9931.9831.64736,800
Mar 08, 201930.9431.1230.7331.0530.72412,100
Mar 07, 201931.2031.4230.9331.0530.72604,800
Mar 06, 201931.6031.6131.1031.3130.98839,900
Mar 05, 201932.0232.0231.5531.6131.27569,000
Mar 04, 201932.2032.2431.4931.9531.61737,900
Mar 01, 201932.1732.4531.7732.1531.81752,100
Feb 28, 201932.0932.3031.7432.0531.711,428,700
Feb 27, 201931.8832.1931.7932.0531.71737,400
Feb 26, 201932.2732.2731.3531.8631.521,140,900
Feb 25, 201932.7033.0831.7932.4832.131,443,800
Feb 22, 201935.6435.9631.9632.7632.412,612,500
Feb 21, 201936.6936.9936.4636.7236.33736,600
Feb 20, 201936.7037.0936.4836.8136.42721,200
Feb 19, 201936.1436.6236.0436.5936.20530,400
Feb 15, 201935.6136.3035.4936.3035.91587,600
Feb 14, 201935.2135.7735.1135.4535.07863,500
Feb 13, 201935.9335.9335.0735.3234.94766,500
Feb 12, 201935.6135.9835.3635.8435.46800,300
Feb 11, 201935.0735.4635.0735.2634.88449,900
Feb 08, 201934.7235.0334.3035.0334.66853,400
Feb 07, 201934.7034.9134.3634.9134.54605,600
Feb 06, 201935.1935.3234.7034.9234.55815,400
Feb 05, 201936.2936.3635.1935.2234.84593,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...