Advertisement
Advertisement
U.S. Markets open in 6 hrs 50 mins
Advertisement
Advertisement
Advertisement
Advertisement

Telephone and Data Systems, Inc. (TDS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.32-0.60 (-3.35%)
At close: 04:00PM EDT
17.32 +0.00 (+0.03%)
After hours: 04:01PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 19, 2022------
May 18, 202217.8417.9017.1817.3217.321,152,300
May 17, 202217.7517.9717.5817.9217.92698,000
May 16, 202217.4517.7017.3917.5217.521,000,700
May 13, 202217.5417.8517.3917.5017.50890,400
May 12, 202217.6117.7817.3217.6117.61986,100
May 11, 202217.7118.1217.5017.5317.531,036,200
May 10, 202218.4218.7417.5117.7017.701,015,100
May 09, 202218.5018.9018.3018.4818.48839,800
May 06, 202219.6019.6018.5218.7718.77876,400
May 05, 202219.2619.5018.8219.0519.05678,500
May 04, 202218.7619.5218.6519.4319.431,018,300
May 03, 202218.5118.8918.5118.6418.641,152,000
May 02, 202218.5419.0318.0718.4618.461,270,300
Apr 29, 202218.9219.0418.1618.3218.325,432,400
Apr 28, 202218.8019.1318.4719.0219.02891,800
Apr 27, 202218.5218.8018.2018.6418.641,209,200
Apr 26, 202218.7718.8018.4318.4618.461,067,400
Apr 25, 202219.1119.1518.3018.9518.951,261,100
Apr 22, 202219.2119.2418.8219.1719.17960,700
Apr 21, 202219.3819.5519.1119.3819.38948,600
Apr 20, 202218.8919.4218.8719.2219.221,072,700
Apr 19, 202219.7919.8017.8818.8618.861,662,400
Apr 18, 202220.6020.9220.2620.3420.34799,100
Apr 14, 202220.7120.9520.4220.6120.61854,600
Apr 13, 202220.3220.8020.2220.7420.74641,000
Apr 12, 202220.1620.6120.0520.3720.37786,400
Apr 11, 202220.6221.0020.0220.0620.061,041,200
Apr 08, 202219.8820.5819.8620.4720.47739,200
Apr 07, 202219.6419.9619.3519.8119.81911,900
Apr 06, 202219.5419.7019.1019.5419.54753,200
Apr 05, 202219.4819.7819.2119.4219.42808,300
Apr 04, 202219.6019.7019.2619.5819.58704,300
Apr 01, 202218.9819.6918.8319.6919.691,390,400
Mar 31, 202218.8619.0518.6518.8818.88704,000
Mar 30, 202218.9319.1018.7718.8718.87522,300
Mar 29, 202218.6518.9118.5418.8818.88611,500
Mar 28, 202218.8718.8718.4018.6518.65690,400
Mar 25, 202218.5318.9818.3118.9118.91783,800
Mar 24, 202218.4018.4918.1618.4218.42568,600
Mar 23, 202218.4218.4518.2018.3118.31526,700
Mar 22, 202218.5418.6318.1518.3418.34630,900
Mar 21, 202218.5918.8418.4318.4918.49974,600
Mar 18, 202218.8418.9718.5518.5818.581,926,300
Mar 17, 202218.8219.1018.6218.9118.91746,000
Mar 16, 202218.8518.9818.5218.9518.95858,400
Mar 15, 202219.0019.1918.8018.8418.84567,700
Mar 14, 202218.8719.1818.6918.9718.97942,700
Mar 11, 202218.8319.1318.6218.8518.85577,200
Mar 10, 202218.3818.7318.3218.7318.73666,300
Mar 09, 202218.7018.9018.4218.6118.61613,800
Mar 08, 202218.8219.2018.5718.7118.71890,800
Mar 07, 202217.9818.8617.7518.7418.74878,900
Mar 04, 202217.4817.9617.3817.9617.96753,000
Mar 03, 202217.6117.8817.4417.7117.711,024,300
Mar 02, 202217.2917.8017.2717.5917.59796,700
Mar 01, 202217.1417.3716.7917.2117.21769,800
Feb 28, 202217.0717.6217.0417.3517.35951,800
Feb 25, 202216.7417.4116.7217.3817.381,133,600
Feb 24, 202215.9616.7315.6916.6916.691,325,000
Feb 23, 202217.0417.1716.3816.4416.441,620,600
Feb 22, 202218.2218.4317.2117.2217.221,600,900
Feb 18, 202220.2220.5918.2918.5218.521,824,200
Feb 17, 202220.6520.7220.2520.5020.50709,400
Feb 16, 202220.8221.0520.6420.9020.90433,900
Feb 15, 202220.6021.0420.3120.9120.91519,800
Feb 14, 202220.6420.6419.9920.4420.44576,900
Feb 11, 202220.2820.7320.0120.5520.55588,300
Feb 10, 202220.5320.7420.2220.3220.32747,700
Feb 09, 202220.8321.0320.5320.7320.73625,100
Feb 08, 202220.4320.8820.3120.8220.82583,700
Feb 07, 202220.4920.5020.0320.3420.34962,000
Feb 04, 202220.5520.6320.1520.4620.46853,600
Feb 03, 202220.2820.8320.2120.7420.74875,500
Feb 02, 202219.9620.2719.8320.2120.21713,300
Feb 01, 202219.6020.0219.3719.9719.97883,600
Jan 31, 202219.7519.9818.8719.8019.805,847,200
Jan 28, 202219.5219.9919.3819.9819.981,083,000
Jan 27, 202219.3819.9219.2619.5219.521,068,800
Jan 26, 202220.1920.5019.2419.4619.461,338,300
Jan 25, 202219.5520.2319.5120.0620.061,037,900
Jan 24, 202219.1819.9119.1819.8119.811,081,800
Jan 21, 202219.5819.9719.3419.3919.39738,600
Jan 20, 202219.7220.1719.5819.6219.62909,800
Jan 19, 202220.1120.1519.4919.7419.74610,200
Jan 18, 202220.5020.5119.8820.1220.12812,600
Jan 14, 202220.3620.6320.1520.6220.62637,200
Jan 13, 202220.3220.7120.1620.4920.49561,800
Jan 12, 202220.4120.7320.1220.1820.18624,900
Jan 11, 202220.4520.5620.0420.4320.43866,000
Jan 10, 202220.8821.0620.1720.3620.36974,200
Jan 07, 202220.0320.8319.9820.8020.801,220,800
Jan 06, 202220.9320.9320.1420.1620.16727,800
Jan 05, 202220.9721.4720.6720.7120.71788,600
Jan 04, 202220.6320.9620.6120.8120.81748,000
Jan 03, 202220.3520.7020.3020.5920.59647,700
Dec 31, 202120.3320.4320.1320.1520.15444,900
Dec 30, 202120.1420.5120.1420.3720.37750,100
Dec 29, 202120.4520.4920.1420.1520.15722,300
Dec 28, 202120.3520.9020.3320.3920.39565,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement