Canada markets open in 5 hours 14 minutes

Telephone and Data Systems, Inc. (TDS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.07+0.36 (+2.29%)
At close: 04:00PM EDT
15.92 -0.15 (-0.93%)
After hours: 06:02PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202415.6416.0715.5216.0716.07716,900
Apr 23, 202415.5516.0915.4115.7115.71712,700
Apr 22, 202415.5015.7015.2715.5715.57763,400
Apr 19, 202415.1515.4715.1515.3715.37947,800
Apr 18, 202414.9715.2414.8715.1515.15700,700
Apr 17, 202415.2015.6714.9514.9614.96696,400
Apr 16, 202415.2415.3414.9615.0615.06659,000
Apr 15, 202415.6415.7115.1815.3615.36952,100
Apr 12, 202416.0416.1015.6415.6515.65667,300
Apr 11, 202415.7216.1015.6616.0516.05810,900
Apr 10, 202415.3616.0815.1415.6815.68808,200
Apr 09, 202415.5015.8215.2715.7815.78702,400
Apr 08, 202415.6715.9315.4315.4415.44779,500
Apr 05, 202415.6415.8215.5115.6715.67744,300
Apr 04, 202416.3616.3815.6815.7015.70742,100
Apr 03, 202415.8116.4215.8116.2416.24710,100
Apr 02, 202415.5616.1615.5015.9115.91945,700
Apr 01, 202416.0516.0515.6015.6715.67537,300
Mar 28, 202415.9816.1915.8616.0216.021,144,700
Mar 27, 202415.7616.0815.5715.8615.86861,600
Mar 26, 202416.2116.2515.6915.7315.73620,700
Mar 25, 202415.8916.2415.8916.1316.13540,200
Mar 22, 202416.1016.1015.6515.7315.73576,400
Mar 21, 202416.3716.8015.9516.0516.051,068,000
Mar 20, 202415.5616.2215.4816.1616.16653,900
Mar 19, 202415.3315.6614.9315.6515.65951,500
Mar 18, 202415.4115.6215.0515.4315.431,033,300
Mar 15, 202415.7716.0315.4315.4315.432,046,300
Mar 14, 202415.9616.0015.5515.6715.67848,400
Mar 14, 20240.19 Dividend
Mar 13, 202415.7216.1915.7216.0915.90621,000
Mar 12, 202415.7016.0615.5015.7215.53616,300
Mar 11, 202415.9516.1115.7315.7515.56730,000
Mar 08, 202415.7015.9915.5815.9315.74740,100
Mar 07, 202415.5415.8415.3615.5315.35955,800
Mar 06, 202415.4415.5215.0415.3615.181,392,000
Mar 05, 202415.5015.6815.2015.2215.04993,900
Mar 04, 202415.4115.7215.1615.5515.37763,600
Mar 01, 202415.2715.4214.8515.4115.23800,800
Feb 29, 202414.9415.5814.9015.3015.121,178,500
Feb 28, 202414.7115.3614.5814.9314.751,142,600
Feb 27, 202414.6514.8514.3114.7714.60980,000
Feb 26, 202414.0414.6713.9214.5514.381,106,400
Feb 23, 202414.3214.5814.0214.0313.861,248,200
Feb 22, 202414.5714.8514.0614.4214.251,573,200
Feb 21, 202414.2414.7714.0914.6514.481,291,600
Feb 20, 202413.9115.5513.6914.3914.222,145,100
Feb 16, 202417.0517.3613.8114.0413.874,967,300
Feb 15, 202418.7019.1118.2318.4418.22957,000
Feb 14, 202418.4618.7918.2118.7718.55715,400
Feb 13, 202418.5918.8518.0118.1417.931,167,100
Feb 12, 202418.6419.2718.6419.1418.91922,100
Feb 09, 202418.4718.7018.0918.5518.33650,600
Feb 08, 202418.0118.6018.0118.4618.24873,600
Feb 07, 202418.7118.7118.0918.1917.98877,500
Feb 06, 202418.7219.0618.4718.7418.521,008,900
Feb 05, 202418.9018.9518.4618.7818.561,260,900
Feb 02, 202418.9119.7618.9119.2319.00910,700
Feb 01, 202419.2019.5919.0019.2018.97806,300
Jan 31, 202419.1819.7418.9519.2118.981,006,900
Jan 30, 202418.9819.4418.6219.2419.011,076,800
Jan 29, 202420.0820.0819.0219.1818.95965,100
Jan 26, 202419.1520.9319.0820.0819.841,407,300
Jan 25, 202418.2118.9918.1918.9818.76886,200
Jan 24, 202418.8018.8017.9918.0117.80731,400
Jan 23, 202419.2619.6518.6518.6918.47717,300
Jan 22, 202418.7418.9618.1718.8718.651,119,400
Jan 19, 202418.5618.6318.0118.5518.33579,600
Jan 18, 202418.2718.5017.9418.4318.21668,200
Jan 17, 202418.1518.9018.0618.2518.03779,600
Jan 16, 202418.2418.4517.9018.4418.22831,700
Jan 12, 202417.8718.4017.8418.3318.11586,000
Jan 11, 202417.8617.8917.3017.6817.47567,800
Jan 10, 202418.1018.2617.8517.9817.77502,700
Jan 09, 202417.9318.3117.6118.2818.06749,700
Jan 08, 202418.9418.9418.1518.2117.99787,100
Jan 05, 202418.1619.1618.0518.9118.691,035,500
Jan 04, 202418.4618.4617.9718.2618.04731,300
Jan 03, 202418.0718.4517.9118.1417.93831,100
Jan 02, 202418.1118.6017.7518.1617.95729,300
Dec 29, 202318.4618.5318.1618.3518.13706,900
Dec 28, 202318.0218.4817.9818.4818.26430,600
Dec 27, 202318.2918.3718.0218.1317.92553,100
Dec 26, 202318.0818.3017.8518.2218.00402,900
Dec 22, 202318.5118.8017.7517.9717.76460,900
Dec 21, 202318.2418.5918.2418.5218.30541,700
Dec 20, 202318.4818.8418.1018.1117.90967,900
Dec 19, 202318.0818.5617.9518.4818.261,005,600
Dec 18, 202317.9018.3917.7317.9917.78977,300
Dec 15, 202318.3718.3717.5617.7217.512,911,300
Dec 14, 202319.2719.7517.7718.2318.011,448,000
Dec 14, 20230.185 Dividend
Dec 13, 202318.0018.8817.5118.7718.371,931,500
Dec 12, 202318.2518.5617.9217.9917.60936,100
Dec 11, 202318.8018.8617.9618.4018.001,094,800
Dec 08, 202318.7919.2418.3718.5918.191,009,700
Dec 07, 202318.5118.9418.2318.9218.511,956,800
Dec 06, 202319.1319.4018.3118.3817.981,376,900
Dec 05, 202319.9919.9918.9319.1318.721,041,400
Dec 04, 202320.9321.3419.9720.0319.601,364,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...