Telephone and Data Systems, Inc. Historical Stock Prices

TDJ 
$25.81
*  
0.0268
0.1%
Get TDJ Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading TDJ now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    TDJ After Hours
 
 
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 04-DEC-2014 TO 04-MAR-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  25.80  25.83  25.72  25.81 13,092
03/04/2015 25.9 25.9 25.76 25.7832 20,982
03/03/2015 25.73 25.8 25.72 25.78 35,941
03/02/2015 25.58 25.75 25.58 25.74 24,116
02/27/2015 25.627 25.75 25.57 25.62 46,338
02/26/2015 25.525 25.6594 25.52 25.6 37,400
02/25/2015 25.64 25.64 25.51 25.51 57,982
02/24/2015 25.4 25.57 25.38 25.55 60,410
02/23/2015 25.3 25.42 25.3 25.4 71,218
02/20/2015 25.29 25.35 25.21 25.2804 33,691
02/19/2015 25.23 25.29 25.164 25.27 31,754
02/18/2015 25.32 25.32 25.0299 25.14 27,937
02/17/2015 25.25 25.33 25.2 25.21 30,137
02/13/2015 25.3 25.35 25.23 25.28 14,314
02/12/2015 25.3 25.35 25.2 25.3 31,399
02/11/2015 25.19 25.31 25.16 25.2699 42,673
02/10/2015 25.4 25.4 25.11 25.17 48,851
02/09/2015 25.23 25.41 25.22 25.25 25,621
02/06/2015 25.32 25.35 25.16 25.23 51,572
02/05/2015 25.44 25.47 25.27 25.38 26,683
02/04/2015 25.5 25.54 25.34 25.36 28,274
02/03/2015 25.45 25.46 25.31 25.45 36,583
02/02/2015 25.41 25.45 25.32 25.37 31,086
01/30/2015 25.27 25.48 25.27 25.35 53,479
01/29/2015 25.28 25.37 25.26 25.26 31,604
01/28/2015 25.27 25.34 25.14 25.29 39,759
01/27/2015 25.11 25.2597 25.11 25.2 53,964
01/26/2015 25.06 25.24 25.05 25.2 44,637
01/23/2015 25.01 25.05 25 25.01 56,355
01/22/2015 24.95 25.04 24.95 25.01 36,821
01/21/2015 24.88 24.98 24.88 24.95 28,601
01/20/2015 24.93 25.0092 24.88 24.88 36,853
01/16/2015 24.87 24.92 24.79 24.89 21,311
01/15/2015 24.82 24.86 24.73 24.81 33,696
01/14/2015 24.95 24.95 24.8 24.83 33,918
01/13/2015 24.96 24.98 24.9 24.95 26,835
01/12/2015 25 25 24.9 24.95 14,028
01/09/2015 25.06 25.06 24.97 24.98 22,402
01/08/2015 24.97 25.1 24.9599 25.06 32,721
01/07/2015 24.95 25.02 24.92 24.96 32,169
01/06/2015 24.83 24.94 24.8208 24.9199 29,662
01/05/2015 24.82 24.86 24.75 24.81 42,730
01/02/2015 24.74 24.9299 24.72 24.83 28,258
12/31/2014 24.9 24.98 24.66 24.66 153,418
12/30/2014 24.81 24.97 24.81 24.91 22,749
12/29/2014 24.79 24.93 24.79 24.9 52,498
12/26/2014 24.85 24.85 24.77 24.85 26,536
12/24/2014 24.84 24.864 24.82 24.85 16,484
12/23/2014 24.9 24.97 24.78 24.78 42,238
12/22/2014 24.93 24.95 24.83 24.91 35,972
12/19/2014 24.81 24.9435 24.81 24.87 40,930
12/18/2014 24.86 24.94 24.82 24.82 30,136
12/17/2014 24.71 24.92 24.71 24.8323 38,902
12/16/2014 24.75 24.91 24.7 24.7 31,570
12/15/2014 24.98 24.98 24.59 24.7299 33,453
12/12/2014 25.05 25.05 24.9 24.96 16,787
12/11/2014 24.98 25.02 24.72 25 20,974
12/10/2014 24.89 25.04 24.82 24.96 36,221
12/09/2014 25.28 25.3 25.12 25.28 43,070
12/08/2014 25.3 25.3 25.22 25.28 8,157
12/05/2014 25.12 25.23 25.03 25.17 37,171
12/04/2014 25.24 25.24 24.94 25.07 42,750
*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?