U.S. markets open in 1 hour 42 minutes

Telephone and Data Systems, Inc. (TDS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.32+0.26 (+1.44%)
At close: 4:00PM EST

18.40 +0.08 (0.44%)
Pre-Market: 7:11AM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 02, 202118.0418.5418.0418.3218.321,703,100
Mar 01, 202118.1418.2617.9218.0618.061,154,900
Feb 26, 202118.0718.0717.7717.8917.892,000,200
Feb 25, 202118.0818.4317.8518.1318.131,258,000
Feb 24, 202118.0918.2917.9118.1418.142,168,400
Feb 23, 202118.0018.1817.5818.1518.151,845,400
Feb 22, 202118.5918.6717.6118.0318.033,233,800
Feb 19, 202120.3320.5919.2019.5319.531,799,700
Feb 18, 202120.3920.5120.1320.3020.30915,000
Feb 17, 202120.5720.6020.3620.5020.50965,800
Feb 16, 202120.5320.7020.3220.5720.57976,600
Feb 12, 202120.2520.4920.1120.3620.36427,400
Feb 11, 202120.5120.5520.0420.3920.39907,400
Feb 10, 202120.7920.8420.4120.5020.50760,100
Feb 09, 202120.7020.8020.4120.5820.58718,300
Feb 08, 202120.6621.0320.5520.8520.85611,300
Feb 05, 202120.2520.6120.1920.5120.51796,700
Feb 04, 202119.8020.3019.5820.2120.21836,200
Feb 03, 202119.5319.7519.2319.5919.59796,600
Feb 02, 202119.1719.5319.0719.4319.431,130,300
Feb 01, 202118.9319.2118.7119.0519.05654,900
Jan 29, 202119.2619.3518.7418.7518.752,169,100
Jan 28, 202119.7619.9219.1719.2619.261,024,800
Jan 27, 202120.4020.4119.6219.6319.631,068,700
Jan 26, 202120.1920.5819.9620.5720.57853,600
Jan 25, 202120.5320.7119.7020.1120.111,286,100
Jan 22, 202120.2220.5520.1620.5320.53640,600
Jan 21, 202120.8921.0420.3420.3520.35743,900
Jan 20, 202120.7420.9220.5420.8520.85852,900
Jan 19, 202120.3320.8520.2420.6320.631,485,300
Jan 15, 202119.9220.2819.7020.2420.24832,100
Jan 14, 202119.2020.2219.1519.9319.931,060,800
Jan 13, 202119.2219.3318.8418.9818.981,086,600
Jan 12, 202119.3019.7319.0819.1319.13924,900
Jan 11, 202119.3119.5219.0919.2419.241,269,400
Jan 08, 202119.6319.6319.0719.4219.421,096,000
Jan 07, 202119.7319.8519.5819.6119.61924,400
Jan 06, 202119.0119.7218.9719.6819.68953,300
Jan 05, 202118.7719.2218.7518.8618.861,090,500
Jan 04, 202118.6818.8218.2718.7418.741,060,000
Dec 31, 202018.1118.6418.0418.5718.57893,800
Dec 30, 202018.2218.3618.0518.1118.11641,300
Dec 29, 202018.3918.4918.0218.2018.20706,500
Dec 28, 202018.3818.4418.1718.4018.40736,600
Dec 24, 202018.1418.2617.8018.2618.26502,800
Dec 23, 202017.9518.1217.7918.0418.04964,000
Dec 22, 202017.9518.0617.6717.8017.80823,600
Dec 21, 202018.0218.1717.7318.0418.041,248,800
Dec 18, 202018.7818.8518.1918.2218.222,201,300
Dec 17, 202018.6818.6818.3718.6418.64996,400
Dec 16, 202019.1719.2318.6018.7418.74874,800
Dec 15, 202018.9219.2318.6819.1019.10856,100
Dec 15, 20200.17 Dividend
Dec 14, 202018.8419.2418.8419.0418.871,231,600
Dec 11, 202018.7918.9218.5518.6618.49860,900
Dec 10, 202019.0019.0618.7618.9718.80791,800
Dec 09, 202019.0019.2518.8819.0818.911,140,200
Dec 08, 202019.0019.0618.5818.8118.64995,700
Dec 07, 202019.0619.3019.0019.0518.88737,100
Dec 04, 202019.0919.2518.8619.1018.93741,200
Dec 03, 202019.1019.1618.8918.9418.77566,900
Dec 02, 202019.0519.3218.9619.1318.96588,300
Dec 01, 202019.1519.3118.7919.0518.881,014,600
Nov 30, 202019.8519.8818.9618.9818.811,083,800
Nov 27, 202019.5719.8919.5119.8419.66486,700
Nov 25, 202019.7119.7119.3819.5719.40580,000
Nov 24, 202019.4719.8819.4019.7119.53697,100
Nov 23, 202018.9319.2018.7719.1518.98814,000
Nov 20, 202018.6918.7918.5518.7018.53711,400
Nov 19, 202018.8218.9118.6018.8318.66595,600
Nov 18, 202019.5519.6918.8318.8418.671,364,100
Nov 17, 202019.3519.5219.1719.4419.271,295,600
Nov 16, 202019.4819.8219.1119.3819.211,374,500
Nov 13, 202018.7519.2118.6819.0918.921,063,800
Nov 12, 202018.5418.9718.3218.4318.271,200,600
Nov 11, 202018.7319.0718.5818.6718.501,169,100
Nov 10, 202018.5618.8918.3618.5418.37907,400
Nov 09, 202018.5318.8918.0918.3418.181,146,600
Nov 06, 202018.3918.9217.0317.1817.03871,400
Nov 05, 202017.3317.8317.3317.6217.46530,700
Nov 04, 202017.1217.6016.9317.1917.04659,500
Nov 03, 202017.2017.4017.0517.2317.08862,900
Nov 02, 202017.2517.2616.7317.0016.85555,900
Oct 30, 202016.6117.0416.5317.0016.852,174,700
Oct 29, 202016.4216.8616.3816.7016.55957,100
Oct 28, 202017.1017.1616.5716.6516.50579,500
Oct 27, 202017.4317.7817.3317.4817.321,011,900
Oct 26, 202017.1417.4616.9317.4017.241,028,900
Oct 23, 202017.4517.5017.2017.3617.20680,200
Oct 22, 202017.1717.3717.0517.2917.14848,300
Oct 21, 202017.7117.7117.1617.2117.06751,100
Oct 20, 202017.8117.9217.6117.7417.58556,900
Oct 19, 202018.0618.1717.5917.6417.48896,900
Oct 16, 202018.1718.2718.0318.0617.90460,800
Oct 15, 202018.0618.2917.8518.2518.09565,600
Oct 14, 202018.8418.9118.1818.1918.03494,600
Oct 13, 202019.0919.1418.6618.8318.66468,500
Oct 12, 202019.1219.1918.9619.0918.92684,500
Oct 09, 202019.0119.3518.8419.0518.88841,200
Oct 08, 202018.6519.0318.5218.9318.76649,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...