Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 6 hrs 50 mins

S&P Futures
3,916.00
-6.75(-0.17%)
Dow Futures
31,395.00
-45.00(-0.14%)
Nasdaq Futures
11,894.00
-41.50(-0.35%)
Russell 2000 Futures
1,772.70
-0.10(-0.01%)
Crude Oil
110.30
+0.71(+0.65%)
Gold
1,811.60
-4.30(-0.24%)

Advertisement

Telephone and Data Systems, Inc. (TDS)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

17.32

-0.60

(-3.35%)

At close: 04:00PM EDT

17.32

+0.00

(+0.03%)

After hours:

04:01PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 19, 2022	-	-	-	-	-	-
May 18, 2022	17.84	17.90	17.18	17.32	17.32	1,152,300
May 17, 2022	17.75	17.97	17.58	17.92	17.92	698,000
May 16, 2022	17.45	17.70	17.39	17.52	17.52	1,000,700
May 13, 2022	17.54	17.85	17.39	17.50	17.50	890,400
May 12, 2022	17.61	17.78	17.32	17.61	17.61	986,100
May 11, 2022	17.71	18.12	17.50	17.53	17.53	1,036,200
May 10, 2022	18.42	18.74	17.51	17.70	17.70	1,015,100
May 09, 2022	18.50	18.90	18.30	18.48	18.48	839,800
May 06, 2022	19.60	19.60	18.52	18.77	18.77	876,400
May 05, 2022	19.26	19.50	18.82	19.05	19.05	678,500
May 04, 2022	18.76	19.52	18.65	19.43	19.43	1,018,300
May 03, 2022	18.51	18.89	18.51	18.64	18.64	1,152,000
May 02, 2022	18.54	19.03	18.07	18.46	18.46	1,270,300
Apr 29, 2022	18.92	19.04	18.16	18.32	18.32	5,432,400
Apr 28, 2022	18.80	19.13	18.47	19.02	19.02	891,800
Apr 27, 2022	18.52	18.80	18.20	18.64	18.64	1,209,200
Apr 26, 2022	18.77	18.80	18.43	18.46	18.46	1,067,400
Apr 25, 2022	19.11	19.15	18.30	18.95	18.95	1,261,100
Apr 22, 2022	19.21	19.24	18.82	19.17	19.17	960,700
Apr 21, 2022	19.38	19.55	19.11	19.38	19.38	948,600
Apr 20, 2022	18.89	19.42	18.87	19.22	19.22	1,072,700
Apr 19, 2022	19.79	19.80	17.88	18.86	18.86	1,662,400
Apr 18, 2022	20.60	20.92	20.26	20.34	20.34	799,100
Apr 14, 2022	20.71	20.95	20.42	20.61	20.61	854,600
Apr 13, 2022	20.32	20.80	20.22	20.74	20.74	641,000
Apr 12, 2022	20.16	20.61	20.05	20.37	20.37	786,400
Apr 11, 2022	20.62	21.00	20.02	20.06	20.06	1,041,200
Apr 08, 2022	19.88	20.58	19.86	20.47	20.47	739,200
Apr 07, 2022	19.64	19.96	19.35	19.81	19.81	911,900
Apr 06, 2022	19.54	19.70	19.10	19.54	19.54	753,200
Apr 05, 2022	19.48	19.78	19.21	19.42	19.42	808,300
Apr 04, 2022	19.60	19.70	19.26	19.58	19.58	704,300
Apr 01, 2022	18.98	19.69	18.83	19.69	19.69	1,390,400
Mar 31, 2022	18.86	19.05	18.65	18.88	18.88	704,000
Mar 30, 2022	18.93	19.10	18.77	18.87	18.87	522,300
Mar 29, 2022	18.65	18.91	18.54	18.88	18.88	611,500
Mar 28, 2022	18.87	18.87	18.40	18.65	18.65	690,400
Mar 25, 2022	18.53	18.98	18.31	18.91	18.91	783,800
Mar 24, 2022	18.40	18.49	18.16	18.42	18.42	568,600
Mar 23, 2022	18.42	18.45	18.20	18.31	18.31	526,700
Mar 22, 2022	18.54	18.63	18.15	18.34	18.34	630,900
Mar 21, 2022	18.59	18.84	18.43	18.49	18.49	974,600
Mar 18, 2022	18.84	18.97	18.55	18.58	18.58	1,926,300
Mar 17, 2022	18.82	19.10	18.62	18.91	18.91	746,000
Mar 16, 2022	18.85	18.98	18.52	18.95	18.95	858,400
Mar 15, 2022	19.00	19.19	18.80	18.84	18.84	567,700
Mar 14, 2022	18.87	19.18	18.69	18.97	18.97	942,700
Mar 11, 2022	18.83	19.13	18.62	18.85	18.85	577,200
Mar 10, 2022	18.38	18.73	18.32	18.73	18.73	666,300
Mar 09, 2022	18.70	18.90	18.42	18.61	18.61	613,800
Mar 08, 2022	18.82	19.20	18.57	18.71	18.71	890,800
Mar 07, 2022	17.98	18.86	17.75	18.74	18.74	878,900
Mar 04, 2022	17.48	17.96	17.38	17.96	17.96	753,000
Mar 03, 2022	17.61	17.88	17.44	17.71	17.71	1,024,300
Mar 02, 2022	17.29	17.80	17.27	17.59	17.59	796,700
Mar 01, 2022	17.14	17.37	16.79	17.21	17.21	769,800
Feb 28, 2022	17.07	17.62	17.04	17.35	17.35	951,800
Feb 25, 2022	16.74	17.41	16.72	17.38	17.38	1,133,600
Feb 24, 2022	15.96	16.73	15.69	16.69	16.69	1,325,000
Feb 23, 2022	17.04	17.17	16.38	16.44	16.44	1,620,600
Feb 22, 2022	18.22	18.43	17.21	17.22	17.22	1,600,900
Feb 18, 2022	20.22	20.59	18.29	18.52	18.52	1,824,200
Feb 17, 2022	20.65	20.72	20.25	20.50	20.50	709,400
Feb 16, 2022	20.82	21.05	20.64	20.90	20.90	433,900
Feb 15, 2022	20.60	21.04	20.31	20.91	20.91	519,800
Feb 14, 2022	20.64	20.64	19.99	20.44	20.44	576,900
Feb 11, 2022	20.28	20.73	20.01	20.55	20.55	588,300
Feb 10, 2022	20.53	20.74	20.22	20.32	20.32	747,700
Feb 09, 2022	20.83	21.03	20.53	20.73	20.73	625,100
Feb 08, 2022	20.43	20.88	20.31	20.82	20.82	583,700
Feb 07, 2022	20.49	20.50	20.03	20.34	20.34	962,000
Feb 04, 2022	20.55	20.63	20.15	20.46	20.46	853,600
Feb 03, 2022	20.28	20.83	20.21	20.74	20.74	875,500
Feb 02, 2022	19.96	20.27	19.83	20.21	20.21	713,300
Feb 01, 2022	19.60	20.02	19.37	19.97	19.97	883,600
Jan 31, 2022	19.75	19.98	18.87	19.80	19.80	5,847,200
Jan 28, 2022	19.52	19.99	19.38	19.98	19.98	1,083,000
Jan 27, 2022	19.38	19.92	19.26	19.52	19.52	1,068,800
Jan 26, 2022	20.19	20.50	19.24	19.46	19.46	1,338,300
Jan 25, 2022	19.55	20.23	19.51	20.06	20.06	1,037,900
Jan 24, 2022	19.18	19.91	19.18	19.81	19.81	1,081,800
Jan 21, 2022	19.58	19.97	19.34	19.39	19.39	738,600
Jan 20, 2022	19.72	20.17	19.58	19.62	19.62	909,800
Jan 19, 2022	20.11	20.15	19.49	19.74	19.74	610,200
Jan 18, 2022	20.50	20.51	19.88	20.12	20.12	812,600
Jan 14, 2022	20.36	20.63	20.15	20.62	20.62	637,200
Jan 13, 2022	20.32	20.71	20.16	20.49	20.49	561,800
Jan 12, 2022	20.41	20.73	20.12	20.18	20.18	624,900
Jan 11, 2022	20.45	20.56	20.04	20.43	20.43	866,000
Jan 10, 2022	20.88	21.06	20.17	20.36	20.36	974,200
Jan 07, 2022	20.03	20.83	19.98	20.80	20.80	1,220,800
Jan 06, 2022	20.93	20.93	20.14	20.16	20.16	727,800
Jan 05, 2022	20.97	21.47	20.67	20.71	20.71	788,600
Jan 04, 2022	20.63	20.96	20.61	20.81	20.81	748,000
Jan 03, 2022	20.35	20.70	20.30	20.59	20.59	647,700
Dec 31, 2021	20.33	20.43	20.13	20.15	20.15	444,900
Dec 30, 2021	20.14	20.51	20.14	20.37	20.37	750,100
Dec 29, 2021	20.45	20.49	20.14	20.15	20.15	722,300
Dec 28, 2021	20.35	20.90	20.33	20.39	20.39	565,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,916.00-6.75(-0.17%)

Dow Futures31,395.00-45.00(-0.14%)

Nasdaq Futures11,894.00-41.50(-0.35%)

Russell 2000 Futures1,772.70-0.10(-0.01%)

Crude Oil110.30+0.71(+0.65%)

Gold1,811.60-4.30(-0.24%)

Telephone and Data Systems, Inc. (TDS)

S&P Futures
3,916.00
-6.75(-0.17%)

Dow Futures
31,395.00
-45.00(-0.14%)

Nasdaq Futures
11,894.00
-41.50(-0.35%)

Russell 2000 Futures
1,772.70
-0.10(-0.01%)

Crude Oil
110.30
+0.71(+0.65%)

Gold
1,811.60
-4.30(-0.24%)