TDS - Telephone and Data Systems, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201924.4825.0624.1124.2124.21715,529
Aug 22, 201924.8525.1724.7124.7924.79660,300
Aug 21, 201924.7724.8524.4724.8124.81549,300
Aug 20, 201924.9724.9824.4924.5924.59619,300
Aug 19, 201925.0225.1324.3324.8524.85943,200
Aug 16, 201924.4525.0024.3724.8124.81791,600
Aug 15, 201924.8224.9024.3724.4224.42742,900
Aug 14, 201924.9825.1024.6224.8424.84688,300
Aug 13, 201925.1925.8725.0125.3325.33536,800
Aug 12, 201925.2725.4925.0425.2025.20349,900
Aug 09, 201926.5126.6325.4725.5125.51739,700
Aug 08, 201926.3926.9226.1326.7426.74909,100
Aug 07, 201926.4826.5325.8226.1926.191,109,900
Aug 06, 201927.0127.4226.4426.8126.811,201,400
Aug 05, 201927.1827.5026.0027.1527.152,143,000
Aug 02, 201928.2229.0425.4127.4127.412,005,200
Aug 01, 201932.3732.4830.9531.2431.24759,000
Jul 31, 201932.9433.0232.2632.3432.34677,800
Jul 30, 201932.9433.1132.7032.9732.97355,400
Jul 29, 201933.4533.6432.8433.1433.14593,600
Jul 26, 201932.8433.6132.7833.4433.44649,300
Jul 25, 201932.7332.8932.2832.6332.63624,900
Jul 24, 201932.1232.7432.0732.5432.54505,000
Jul 23, 201931.7832.1031.1332.0432.04496,700
Jul 22, 201932.7032.8431.6231.6531.65734,600
Jul 19, 201932.5733.1532.4632.7032.701,298,600
Jul 18, 201932.0032.3831.5832.3632.36664,300
Jul 17, 201932.1432.2031.4031.9231.92710,800
Jul 16, 201931.6232.4031.3132.1532.15762,000
Jul 15, 201931.8431.8431.4031.5031.50748,500
Jul 12, 201931.2431.8831.2031.7931.79440,600
Jul 11, 201931.2531.3930.9731.1431.14494,400
Jul 10, 201931.8431.9330.9931.2531.25414,400
Jul 09, 201931.4631.5631.2031.3631.36608,200
Jul 08, 201931.6031.8131.3431.5431.54527,800
Jul 05, 201931.1831.7231.0831.6131.61541,900
Jul 03, 201931.3031.4830.9931.1631.16752,700
Jul 02, 201930.2331.3030.0831.1331.13896,600
Jul 01, 201930.7830.7830.0830.2930.29600,900
Jun 28, 201930.5330.6930.3230.4030.401,135,100
Jun 27, 201929.7630.4529.6230.3330.33781,000
Jun 26, 201931.5131.6329.7229.7629.761,297,600
Jun 25, 201931.8932.1731.3531.4631.46698,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...