Telephone and Data Systems, Inc. Historical Stock Prices

TDI 
$25.0844
*  
0.0344
0.14%
Get TDI Alerts
*Delayed - data as of Jul. 30, 2015 13:40 ET  -  Find a broker to begin trading TDI now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    TDI Real Time
 
 
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 29-APR-2015 TO 29-JUL-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.
13:40 N/A  25.15  25.052  25.0844 4,930
07/29/2015 25.03 25.05 25.03 25.05 652
07/28/2015 24.89 25.14 24.61 25.14 16,926
07/27/2015 24.88 24.88 24.66 24.66 5,415
07/24/2015 25.03 25.06 24.87 24.87 10,807
07/23/2015 25.19 25.1999 25.0677 25.1999 3,092
07/22/2015 25.05 25.05 25.02 25.02 546
07/21/2015 25.17 25.26 24.972 25.26 2,479
07/20/2015 24.98 25.16 24.98 25.11 1,089
07/17/2015 25.14 25.14 24.96 25.011 3,258
07/16/2015 24.975 25.119 24.93 25.119 1,971
07/15/2015 24.864 25.018 24.86 24.86 2,626
07/14/2015 25.02 25.02 24.92 24.92 886
07/13/2015 24.85 25.0139 24.84 25.0139 2,283
07/10/2015 24.95 24.95 24.95 24.95 441
07/09/2015 24.89 24.93 24.81 24.882 4,111
07/08/2015 24.85 24.85 24.8 24.8 1,637
07/07/2015 24.71 24.83 24.7 24.72 2,332
07/06/2015 24.84 24.8497 24.58 24.7 4,296
07/02/2015 24.84 24.84 24.579 24.695 3,027
07/01/2015 24.79 24.8229 24.74 24.75 3,453
06/30/2015 24.749 24.749 24.36 24.7167 5,586
06/29/2015 24.65 24.75 24.49 24.69 2,969
06/26/2015 24.85 24.85 24.79 24.79 3,839
06/25/2015 25 25 24.85 24.87 1,364
06/24/2015 25.33 25.3999 25.3289 25.3999 2,134
06/23/2015 25.09 25.35 25.09 25.35 1,013
06/22/2015 25.171 25.23 25.171 25.23 6,248
06/19/2015 25.2 25.47 25.2 25.32 2,922
06/18/2015 25.2533 25.33 25.2533 25.33 2,494
06/17/2015 25.14 25.32 25.14 25.21 3,296
06/16/2015 25.11 25.3 25.1 25.25 1,191
06/15/2015 25.2 25.25 25.2 25.25 669
06/12/2015 25.18 25.23 25.15 25.2 6,342
06/11/2015 25.273 25.31 25.23 25.27 1,772
06/10/2015 25.27 25.27 24.87 25.02 4,687
06/09/2015 25.28 25.3096 25.28 25.3096 505
06/08/2015 25.341 25.45 25.32 25.32 1,506
06/05/2015 25.46 25.46 25.29 25.42 4,650
06/04/2015 25.45 25.48 25.27 25.31 2,543
06/03/2015 25.295 25.415 25.295 25.3 1,034
06/02/2015 25.3 25.47 25.3 25.47 1,647
06/01/2015 25.4401 25.4401 25.325 25.325 634
05/29/2015 25.55 25.55 25.4 25.489 2,161
05/28/2015 25.49 25.7 25.49 25.7 943
05/27/2015 25.54 25.62 25.28 25.35 2,250
05/26/2015 25.37 25.5372 25.252 25.5372 1,857
05/22/2015 25.17 25.27 25.17 25.27 4,038
05/21/2015 25.17 25.17 25.17 25.17 124
05/20/2015 25.17 25.17 25.1 25.1 587
05/19/2015 25.17 25.17 25.02 25.1339 5,604
05/18/2015 25.05 25.072 25 25.01 2,833
05/15/2015 25.002 25.03 25 25 8,573
05/14/2015 25.18 25.18 24.97 25.13 1,347
05/13/2015 25.07 25.1647 25.05 25.1647 3,156
05/12/2015 24.56 25.05 24.56 25.02 1,890
05/11/2015 25.01 25.06 24.8 24.92 4,079
05/08/2015 25.22 25.23 25.176 25.176 1,413
05/07/2015 25.039 25.27 25 25.04 2,548
05/06/2015 25.27 25.27 24.8 24.85 9,506
05/05/2015 25.237 25.25 25.22 25.22 1,231
05/04/2015 25.15 25.15 25.15 25.15 275
05/01/2015 25.22 25.22 25.22 25.22 2,249
04/30/2015 25.218 25.27 25.218 25.27 1,491
04/29/2015 25.153 25.27 25.13 25.1937 1,520
*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?