Telephone and Data Systems, Inc. Historical Stock Prices

TDA 
$24.55
*  
0.19
0.78%
Get TDA Alerts
*Delayed - data as of May 21, 2015  -  Find a broker to begin trading TDA now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    TDA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  24.43  24.55  24.33  24.55 44,122
05/21/2015 24.4 24.55 24.33 24.55 44,122
05/20/2015 24.43 24.43 24.3111 24.36 16,135
05/19/2015 24.4 24.449 24.25 24.411 30,470
05/18/2015 24.49 24.49 24.382 24.419 19,791
05/15/2015 24.41 24.5 24.41 24.48 27,788
05/14/2015 24.32 24.49 24.29 24.45 25,140
05/13/2015 24.27 24.43 24.12 24.37 28,539
05/12/2015 23.85 24.1899 23.85 24.11 9,022
05/11/2015 24.06 24.11 23.88 24.01 31,925
05/08/2015 24.14 24.16 23.97 24.07 40,150
05/07/2015 23.93 24.3399 23.8501 24.0464 18,521
05/06/2015 24.36 24.37 23.85 23.96 30,490
05/05/2015 24.45 24.4575 24.27 24.4 26,369
05/04/2015 24.37 24.49 24.37 24.45 26,600
05/01/2015 24.39 24.45 24.3 24.4 39,829
04/30/2015 24.39 24.4 24.241 24.39 44,227
04/29/2015 24.17 24.39 24.1417 24.39 22,387
04/28/2015 24.15 24.43 24.15 24.29 33,749
04/27/2015 24.19 24.3279 24.12 24.17 41,003
04/24/2015 24.46 24.46 24.06 24.14 51,506
04/23/2015 24.39 24.45 24.33 24.33 35,621
04/22/2015 24.42 24.48 24.3201 24.43 66,195
04/21/2015 24.4 24.49 24.33 24.49 65,641
04/20/2015 24.38 24.42 24.07 24.36 53,515
04/17/2015 24.27 24.39 24.1426 24.15 67,638
04/16/2015 24.19 24.34 24.01 24.34 54,311
04/15/2015 24.33 24.33 24.09 24.2679 54,353
04/14/2015 24.32 24.33 24.25 24.33 36,238
04/13/2015 24.13 24.33 24.13 24.28 38,537
04/10/2015 24.23 24.25 24.14 24.2101 43,282
04/09/2015 23.93 24.2 23.871 24.19 22,253
04/08/2015 23.91 24.08 23.83 24.01 36,196
04/07/2015 23.72 24.0864 23.7172 24 26,950
04/06/2015 23.75 23.95 23.63 23.77 45,236
04/02/2015 24.02 24.08 23.7601 23.81 44,968
04/01/2015 24.08 24.12 23.97 23.9901 16,798
03/31/2015 24.12 24.21 24.01 24.09 26,275
03/30/2015 24.07 24.28 24.07 24.177 43,748
03/27/2015 24.14 24.27 23.97 24.11 18,207
03/26/2015 24.19 24.2467 24.12 24.23 20,364
03/25/2015 24.09 24.3 24.08 24.3 30,166
03/24/2015 24.03 24.18 23.98 24.08 42,709
03/23/2015 23.89 24.18 23.88 24.18 27,828
03/20/2015 23.99 24.19 23.85 23.9786 40,097
03/19/2015 23.86 24.15 23.86 24.019 25,228
03/18/2015 23.61 23.99 23.51 23.95 26,914
03/17/2015 23.59 23.73 23.59 23.6599 16,417
03/16/2015 23.61 23.8 23.6 23.62 18,319
03/13/2015 23.6 23.7 23.48 23.59 32,171
03/12/2015 23.64 23.717 23.52 23.58 18,207
03/11/2015 23.53 23.7199 23.5 23.53 31,039
03/10/2015 23.72 23.73 23.52 23.58 42,801
03/09/2015 23.94 23.94 23.58 23.63 16,248
03/06/2015 23.6 23.74 23.55 23.73 30,773
03/05/2015 23.75 23.97 23.75 23.86 18,890
03/04/2015 23.85 24.09 23.73 23.78 37,200
03/03/2015 23.79 23.86 23.75 23.8 43,033
03/02/2015 23.83 23.89 23.75 23.79 38,215
02/27/2015 23.91 23.95 23.8 23.88 34,120
02/26/2015 23.74 24.12 23.74 23.85 48,874
02/25/2015 23.87 23.92 23.68 23.78 51,412
02/24/2015 24.08 24.14 23.99 24.12 87,519
02/23/2015 23.77 24.15 23.77 24.15 68,522
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?