TDS - Telephone and Data Systems, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201924.1024.6624.0724.6024.60888,810
Dec 05, 201923.8723.9523.6723.7523.75597,700
Dec 04, 201923.5523.9823.5323.7523.75713,500
Dec 03, 201923.3023.5523.0923.5023.50872,000
Dec 02, 201923.6423.7423.3223.5023.50638,800
Nov 29, 201923.5823.9823.5023.7123.71255,400
Nov 27, 201923.5223.8323.5023.6123.61383,500
Nov 26, 201923.5623.7323.3723.5023.50572,700
Nov 25, 201923.6523.7223.4423.6423.64556,600
Nov 22, 201923.4323.7323.3523.5023.50510,800
Nov 21, 201923.2723.3722.9623.3523.35628,700
Nov 20, 201923.2523.4322.9223.1523.15850,300
Nov 19, 201923.3523.4022.8623.1523.15794,100
Nov 18, 201923.7423.7423.2323.3623.36692,100
Nov 15, 201923.3623.8223.3223.7023.70699,600
Nov 14, 201923.4923.6723.2223.2623.26591,200
Nov 13, 201923.4323.7023.3023.5923.59580,400
Nov 12, 201923.8123.8323.4423.6523.65635,900
Nov 11, 201923.6623.8723.5123.7823.78631,800
Nov 08, 201924.3524.3523.5323.8423.84830,400
Nov 07, 201923.8024.4723.7524.3524.35884,700
Nov 06, 201924.2724.2923.3423.5623.561,200,300
Nov 05, 201923.7724.4323.6524.3024.301,622,200
Nov 04, 201923.0524.3322.9923.7423.742,192,900
Nov 01, 201925.0925.1121.4421.9321.933,129,300
Oct 31, 201926.5626.5825.6326.0926.093,914,600
Oct 30, 201926.3626.8426.3226.6826.68653,700
Oct 29, 201926.2726.4826.0226.3726.37760,800
Oct 28, 201926.1726.7726.1726.3826.38673,800
Oct 25, 201925.9426.2325.8426.0626.06661,300
Oct 24, 201926.5026.6525.8326.0026.00461,500
Oct 23, 201926.1926.7226.1426.4226.42684,800
Oct 22, 201925.8626.6725.6726.1826.18757,100
Oct 21, 201925.9326.3425.8525.8725.87482,200
Oct 18, 201925.5525.8825.4625.7025.70383,200
Oct 17, 201925.2625.5625.1325.5525.55596,500
Oct 16, 201925.5825.8725.0625.1325.13587,800
Oct 15, 201925.3626.0725.2525.6525.65689,600
Oct 14, 201925.2325.5024.9325.2325.23671,900
Oct 11, 201924.6725.7524.5825.3625.361,015,300
Oct 10, 201924.5424.6624.2524.3924.39802,800
Oct 09, 201924.7925.1324.3224.5624.56617,100
Oct 08, 201924.3524.8324.2524.5924.59637,800
Oct 07, 201925.0125.2624.4524.4924.49698,700
Oct 04, 201924.4125.0924.4125.0725.07841,900
Oct 03, 201924.5424.6424.0124.4024.401,785,400
Oct 02, 201925.0925.3424.4924.5924.591,066,900
Oct 01, 201925.9526.1325.2525.3825.38583,700
Sep 30, 201925.4226.1125.4225.8025.80540,000
Sep 27, 201925.7225.8525.2225.4625.46599,100
Sep 26, 201925.9725.9725.5525.6425.64447,000
Sep 25, 201925.4526.0125.4025.9825.98760,900
Sep 24, 201926.1426.1425.5025.5225.52579,400
Sep 23, 201925.5026.2625.5026.0626.06826,000
Sep 20, 201926.0126.2825.6225.6825.681,500,400
Sep 19, 201925.8326.2025.6625.9525.951,153,200
Sep 18, 201925.8725.9925.5025.7425.74794,700
Sep 17, 201926.3826.4125.6925.9825.98620,600
Sep 16, 201926.6926.8326.2426.6026.60540,200
Sep 13, 201927.1627.3126.5226.8626.86706,300
Sep 13, 20190.165 Dividend
Sep 12, 201927.4227.4326.9727.2827.12539,600
Sep 11, 201927.0027.4426.7127.3927.22424,700
Sep 10, 201926.4427.0026.3826.9526.79559,600
Sep 09, 201925.8426.6225.8126.2726.11921,200
Sep 06, 201925.3925.8225.3425.7925.63491,300
Sep 05, 201925.5925.8525.2625.2825.13814,200
Sep 04, 201925.2425.4825.2125.3225.17445,800
Sep 03, 201925.0425.1524.7424.9824.83439,600
Aug 30, 201925.3225.3825.0925.2025.05345,600
Aug 29, 201924.9825.4424.9025.2225.07379,600
Aug 28, 201924.2625.0324.2624.7624.61545,000
Aug 27, 201924.6724.8024.3824.3824.23666,900
Aug 26, 201924.3524.6824.2724.6124.46587,800
Aug 23, 201924.4825.0624.1124.2124.06732,700
Aug 22, 201924.8525.1724.7124.7924.64660,300
Aug 21, 201924.7724.8524.4724.8124.66549,300
Aug 20, 201924.9724.9824.4924.5924.44619,300
Aug 19, 201925.0225.1324.3324.8524.70943,200
Aug 16, 201924.4525.0024.3724.8124.66791,600
Aug 15, 201924.8224.9024.3724.4224.27742,900
Aug 14, 201924.9825.1024.6224.8424.69688,300
Aug 13, 201925.1925.8725.0125.3325.18536,800
Aug 12, 201925.2725.4925.0425.2025.05349,900
Aug 09, 201926.5126.6325.4725.5125.36739,700
Aug 08, 201926.3926.9226.1326.7426.58909,100
Aug 07, 201926.4826.5325.8226.1926.031,109,900
Aug 06, 201927.0127.4226.4426.8126.651,201,400
Aug 05, 201927.1827.5026.0027.1526.992,143,000
Aug 02, 201928.2229.0425.4127.4127.242,005,200
Aug 01, 201932.3732.4830.9531.2431.05759,000
Jul 31, 201932.9433.0232.2632.3432.14677,800
Jul 30, 201932.9433.1132.7032.9732.77355,400
Jul 29, 201933.4533.6432.8433.1432.94593,600
Jul 26, 201932.8433.6132.7833.4433.24649,300
Jul 25, 201932.7332.8932.2832.6332.43624,900
Jul 24, 201932.1232.7432.0732.5432.34505,000
Jul 23, 201931.7832.1031.1332.0431.85496,700
Jul 22, 201932.7032.8431.6231.6531.46734,600
Jul 19, 201932.5733.1532.4632.7032.501,298,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...