New Zealand markets closed

Telephone and Data Systems, Inc. (TDS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.37+0.22 (+1.45%)
At close: 04:00PM EDT
15.35 -0.02 (-0.13%)
After hours: 05:29PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202415.1515.4715.1515.3715.37947,800
18 Apr 202414.9715.2414.8715.1515.15700,700
17 Apr 202415.2015.6714.9514.9614.96696,400
16 Apr 202415.2415.3414.9615.0615.06659,000
15 Apr 202415.6415.7115.1815.3615.36952,100
12 Apr 202416.0416.1015.6415.6515.65667,300
11 Apr 202415.7216.1015.6616.0516.05810,900
10 Apr 202415.3616.0815.1415.6815.68808,200
09 Apr 202415.5015.8215.2715.7815.78702,400
08 Apr 202415.6715.9315.4315.4415.44779,500
05 Apr 202415.6415.8215.5115.6715.67744,300
04 Apr 202416.3616.3815.6815.7015.70742,100
03 Apr 202415.8116.4215.8116.2416.24710,100
02 Apr 202415.5616.1615.5015.9115.91945,700
01 Apr 202416.0516.0515.6015.6715.67537,300
28 Mar 202415.9816.1915.8616.0216.021,144,700
27 Mar 202415.7616.0815.5715.8615.86861,600
26 Mar 202416.2116.2515.6915.7315.73620,700
25 Mar 202415.8916.2415.8916.1316.13540,200
22 Mar 202416.1016.1015.6515.7315.73576,400
21 Mar 202416.3716.8015.9516.0516.051,068,000
20 Mar 202415.5616.2215.4816.1616.16653,900
19 Mar 202415.3315.6614.9315.6515.65951,500
18 Mar 202415.4115.6215.0515.4315.431,033,300
15 Mar 202415.7716.0315.4315.4315.432,046,300
14 Mar 202415.9616.0015.5515.6715.67848,400
14 Mar 20240.19 Dividend
13 Mar 202415.7216.1915.7216.0915.90621,000
12 Mar 202415.7016.0615.5015.7215.53616,300
11 Mar 202415.9516.1115.7315.7515.56730,000
08 Mar 202415.7015.9915.5815.9315.74740,100
07 Mar 202415.5415.8415.3615.5315.35955,800
06 Mar 202415.4415.5215.0415.3615.181,392,000
05 Mar 202415.5015.6815.2015.2215.04993,900
04 Mar 202415.4115.7215.1615.5515.37763,600
01 Mar 202415.2715.4214.8515.4115.23800,800
29 Feb 202414.9415.5814.9015.3015.121,178,500
28 Feb 202414.7115.3614.5814.9314.751,142,600
27 Feb 202414.6514.8514.3114.7714.60980,000
26 Feb 202414.0414.6713.9214.5514.381,106,400
23 Feb 202414.3214.5814.0214.0313.861,248,200
22 Feb 202414.5714.8514.0614.4214.251,573,200
21 Feb 202414.2414.7714.0914.6514.481,291,600
20 Feb 202413.9115.5513.6914.3914.222,145,100
16 Feb 202417.0517.3613.8114.0413.874,967,300
15 Feb 202418.7019.1118.2318.4418.22957,000
14 Feb 202418.4618.7918.2118.7718.55715,400
13 Feb 202418.5918.8518.0118.1417.931,167,100
12 Feb 202418.6419.2718.6419.1418.91922,100
09 Feb 202418.4718.7018.0918.5518.33650,600
08 Feb 202418.0118.6018.0118.4618.24873,600
07 Feb 202418.7118.7118.0918.1917.98877,500
06 Feb 202418.7219.0618.4718.7418.521,008,900
05 Feb 202418.9018.9518.4618.7818.561,260,900
02 Feb 202418.9119.7618.9119.2319.00910,700
01 Feb 202419.2019.5919.0019.2018.97806,300
31 Jan 202419.1819.7418.9519.2118.981,006,900
30 Jan 202418.9819.4418.6219.2419.011,076,800
29 Jan 202420.0820.0819.0219.1818.95965,100
26 Jan 202419.1520.9319.0820.0819.841,407,300
25 Jan 202418.2118.9918.1918.9818.76886,200
24 Jan 202418.8018.8017.9918.0117.80731,400
23 Jan 202419.2619.6518.6518.6918.47717,300
22 Jan 202418.7418.9618.1718.8718.651,119,400
19 Jan 202418.5618.6318.0118.5518.33579,600
18 Jan 202418.2718.5017.9418.4318.21668,200
17 Jan 202418.1518.9018.0618.2518.03779,600
16 Jan 202418.2418.4517.9018.4418.22831,700
12 Jan 202417.8718.4017.8418.3318.11586,000
11 Jan 202417.8617.8917.3017.6817.47567,800
10 Jan 202418.1018.2617.8517.9817.77502,700
09 Jan 202417.9318.3117.6118.2818.06749,700
08 Jan 202418.9418.9418.1518.2117.99787,100
05 Jan 202418.1619.1618.0518.9118.691,035,500
04 Jan 202418.4618.4617.9718.2618.04731,300
03 Jan 202418.0718.4517.9118.1417.93831,100
02 Jan 202418.1118.6017.7518.1617.95729,300
29 Dec 202318.4618.5318.1618.3518.13706,900
28 Dec 202318.0218.4817.9818.4818.26430,600
27 Dec 202318.2918.3718.0218.1317.92553,100
26 Dec 202318.0818.3017.8518.2218.00402,900
22 Dec 202318.5118.8017.7517.9717.76460,900
21 Dec 202318.2418.5918.2418.5218.30541,700
20 Dec 202318.4818.8418.1018.1117.90967,900
19 Dec 202318.0818.5617.9518.4818.261,005,600
18 Dec 202317.9018.3917.7317.9917.78977,300
15 Dec 202318.3718.3717.5617.7217.512,911,300
14 Dec 202319.2719.7517.7718.2318.011,448,000
14 Dec 20230.185 Dividend
13 Dec 202318.0018.8817.5118.7718.371,931,500
12 Dec 202318.2518.5617.9217.9917.60936,100
11 Dec 202318.8018.8617.9618.4018.001,094,800
08 Dec 202318.7919.2418.3718.5918.191,009,700
07 Dec 202318.5118.9418.2318.9218.511,956,800
06 Dec 202319.1319.4018.3118.3817.981,376,900
05 Dec 202319.9919.9918.9319.1318.721,041,400
04 Dec 202320.9321.3419.9720.0319.601,364,300
01 Dec 202319.5921.1519.4621.1220.661,060,700
30 Nov 202319.5819.7919.3919.7019.281,159,500
29 Nov 202318.9619.6018.9619.5719.15695,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...