Telephone and Data Systems, Inc. Historical Stock Prices

TDI 
$24.89
*  
0.05
0.2%
Get TDI Alerts
*Delayed - data as of Oct. 1, 2014  -  Find a broker to begin trading TDI 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 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  24.88  25.12  24.86  24.89 11,132
09/30/2014 24.9 24.95 24.8501 24.94 3,348
09/29/2014 24.88 24.9001 24.8 24.8428 5,055
09/26/2014 24.83 24.971 24.64 24.8 7,346
09/25/2014 25.07 25.171 24.91 25.08 7,027
09/24/2014 25.28 25.39 25.28 25.39 1,864
09/23/2014 25.38 25.39 25.2 25.38 5,661
09/22/2014 25.32 25.39 25.21 25.39 1,060
09/19/2014 25.3 25.408 25.29 25.34 4,206
09/18/2014 25.14 25.28 25.09 25.256 3,389
09/17/2014 25.16 25.16 25.15 25.156 1,019
09/16/2014 25.15 25.15 25.11 25.146 2,877
09/15/2014 25.1 25.1 25.06 25.1 2,609
09/12/2014 25.07 25.15 25.07 25.1 3,345
09/11/2014 25.24 25.24 25.1 25.1 2,169
09/10/2014 25.2 25.22 25.129 25.22 1,932
09/09/2014 25.22 25.22 25.15 25.16 2,216
09/08/2014 25.24 25.24 25.1622 25.22 1,039
09/05/2014 25.18 25.26 25.12 25.24 8,093
09/04/2014 25.26 25.28 25.17 25.22 10,939
09/03/2014 25.2 25.26 25.17 25.26 14,891
09/02/2014 25.25 25.25 25.16 25.22 13,155
08/29/2014 25.2 25.25 25.2 25.24 3,826
08/28/2014 25.2 25.21 25.2 25.21 1,023
08/27/2014 25.14 25.21 25.12 25.2045 6,259
08/26/2014 25.19 25.21 25.11 25.21 4,324
08/25/2014 25.07 25.2 25.06 25.2 2,026
08/22/2014 24.86 25.05 24.86 24.998 14,322
08/21/2014 25.09 25.13 25 25.01 3,331
08/20/2014 24.95 25.05 24.94 25 6,606
08/19/2014 25.01 25.0881 24.95 24.95 5,825
08/18/2014 25 25.14 24.89 24.99 8,232
08/15/2014 25.054 25.12 25.028 25.028 2,250
08/14/2014 24.86 25.2 24.86 25.06 9,906
08/13/2014 24.75 24.92 24.75 24.92 1,852
08/12/2014 24.738 24.84 24.716 24.75 4,465
08/11/2014 24.85 24.85 24.73 24.74 7,547
08/08/2014 24.75 24.78 24.72 24.7762 1,556
08/07/2014 24.53 24.7442 24.5 24.6768 9,803
08/06/2014 24.54 24.58 24.502 24.54 4,400
08/05/2014 24.51 24.6 24.43 24.54 8,102
08/04/2014 24.45 24.58 24.42 24.52 5,980
08/01/2014 24.56 24.65 24.36 24.47 8,594
07/31/2014 24.71 24.72 24.5 24.58 12,181
07/30/2014 24.76 24.76 24.62 24.7399 10,240
07/29/2014 24.6 24.76 24.6 24.625 7,813
07/28/2014 24.631 24.79 24.631 24.6501 4,284
07/25/2014 24.6 24.7382 24.6 24.62 6,673
07/24/2014 24.725 24.725 24.6 24.6199 17,410
07/23/2014 24.74 24.82 24.642 24.7 8,817
07/22/2014 24.75 24.796 24.67 24.7139 4,098
07/21/2014 24.78 24.87 24.57 24.69 23,336
07/18/2014 24.87 24.93 24.76 24.81 6,669
07/17/2014 24.9 25 24.83 24.83 8,915
07/16/2014 25.07 25.14 24.88 25.01 10,472
07/15/2014 25.13 25.206 25.1 25.178 11,439
07/14/2014 25.19 25.2231 25.12 25.1445 6,792
07/11/2014 25.11 25.17 25.11 25.17 1,529
07/10/2014 25.02 25.112 25.02 25.04 3,267
07/09/2014 24.9 25.07 24.9 24.99 11,524
07/08/2014 24.95 25.03 24.89 24.89 6,681
07/07/2014 24.91 24.93 24.81 24.92 3,771
07/03/2014 24.99 24.99 24.82 24.82 6,443
07/02/2014 25.03 25.03 24.96 25.01 3,927
07/01/2014 24.97 25.04 24.94 24.9901 10,879
06/30/2014 24.96 25.05 24.95 24.96 2,290
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?