Telephone and Data Systems, Inc. Historical Stock Prices

TDA 
$22.69
*  
0.04
0.18%
Get TDA Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading TDA now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  22.81  22.77  22.69  22.69 15,691
08/29/2014 22.73 22.77 22.69 22.69 15,691
08/28/2014 22.81 22.89 22.73 22.73 26,559
08/27/2014 23 23 22.88 22.88 15,552
08/26/2014 23.17 23.35 23.17 23.27 30,572
08/25/2014 23.11 23.29 23.11 23.27 22,586
08/22/2014 23.18 23.2 23.06 23.145 27,202
08/21/2014 23.16 23.2 23.05 23.14 22,156
08/20/2014 23.13 23.15 23.06 23.14 22,874
08/19/2014 23.13 23.13 23.03 23.13 10,389
08/18/2014 23.15 23.288 23.02 23.18 15,971
08/15/2014 22.94 23.17 22.78 23.0648 39,542
08/14/2014 22.91 23 22.55 22.99 16,989
08/13/2014 22.72 22.97 22.72 22.97 20,286
08/12/2014 22.7 22.7576 22.63 22.7101 17,894
08/11/2014 22.54 22.6964 22.499 22.68 25,933
08/08/2014 22.51 22.59 22.44 22.48 22,821
08/07/2014 22.27 22.56 22.27 22.47 23,708
08/06/2014 22.21 22.42 22.21 22.31 36,989
08/05/2014 22.4 22.48 22.3 22.33 17,843
08/04/2014 22.77 22.77 22.18 22.4 28,842
08/01/2014 22.68 22.77 22.5 22.65 41,402
07/31/2014 22.72 22.98 22.64 22.68 40,470
07/30/2014 22.92 23.04 22.9 22.9 9,841
07/29/2014 22.9576 23.02 22.91 22.9501 21,192
07/28/2014 22.96 23.02 22.88 22.93 21,185
07/25/2014 22.96 23.08 22.65 23.02 65,472
07/24/2014 23.03 23.12 22.91 23 39,606
07/23/2014 23.04 23.1 22.98 23.0999 36,009
07/22/2014 22.94 23.08 22.94 22.99 11,903
07/21/2014 23.26 23.26 22.89 22.95 35,322
07/18/2014 22.95 23.4 22.93 23.4 31,331
07/17/2014 23.18 23.25 22.88 22.9498 24,837
07/16/2014 23.46 23.46 23.06 23.13 38,225
07/15/2014 23.38 23.54 23.38 23.4 27,414
07/14/2014 23.22 23.48 23.19 23.3801 42,020
07/11/2014 23.08 23.34 23.01 23.31 27,384
07/10/2014 22.89 23.14 22.89 23.13 15,554
07/09/2014 22.75 23.09 22.75 23.05 25,436
07/08/2014 22.67 22.89 22.67 22.84 29,664
07/07/2014 22.87 22.87 22.73 22.73 10,945
07/03/2014 22.78 22.83 22.64 22.81 10,916
07/02/2014 22.79 22.88 22.78 22.79 12,806
07/01/2014 22.58 22.79 22.5799 22.78 7,997
06/30/2014 22.67 22.75 22.56 22.62 16,179
06/27/2014 22.65 22.73 22.6 22.72 17,665
06/26/2014 22.7 22.78 22.6761 22.7 22,818
06/25/2014 22.77 22.81 22.74 22.74 21,541
06/24/2014 22.65 22.86 22.65 22.78 35,495
06/23/2014 22.78 22.82 22.7 22.7 12,568
06/20/2014 22.53 22.86 22.44 22.8201 21,783
06/19/2014 22.87 22.89 22.78 22.85 15,040
06/18/2014 22.8 22.89 22.76 22.89 17,587
06/17/2014 22.76 22.846 22.63 22.81 23,693
06/16/2014 22.63 22.87 22.63 22.8508 22,651
06/13/2014 22.45 22.71 22.45 22.71 12,449
06/12/2014 22.35 22.57 22.35 22.52 21,279
06/11/2014 22.25 22.44 22.2005 22.439 27,127
06/10/2014 22.33 22.44 22.22 22.24 34,787
06/09/2014 22.3 22.4599 22.3 22.3901 28,611
06/06/2014 22.19 22.359 22.19 22.31 14,869
06/05/2014 22.11 22.36 22.02 22.202 15,213
06/04/2014 22.39 22.39 21.92 22.19 72,066
06/03/2014 22.59 22.59 22.43 22.43 29,791
06/02/2014 22.6 22.64 22.55 22.62 25,704
05/30/2014 22.53 22.64 22.53 22.62 35,135
05/29/2014 22.4 22.58 22.39 22.58 55,751
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?