Telephone and Data Systems, Inc. Historical Stock Prices

TDJ 
$25.27
*  
0.02
0.08%
Get TDJ Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading TDJ 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 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  25.27  25.37  25.20  25.27 47,969
07/25/2014 25.36 25.37 25.2 25.27 47,969
07/24/2014 25.44 25.52 25.22 25.29 48,177
07/23/2014 25.44 25.57 25.38 25.38 34,124
07/22/2014 25.48 25.53 25.42 25.5095 14,501
07/21/2014 25.41 25.53 25.41 25.47 21,888
07/18/2014 25.371 25.49 25.37 25.49 39,154
07/17/2014 25.47 25.509 25.36 25.42 24,707
07/16/2014 25.76 25.77 25.47 25.59 29,982
07/15/2014 25.78 25.87 25.78 25.83 15,976
07/14/2014 25.79 26 25.79 25.85 21,176
07/11/2014 25.65 25.9 25.65 25.87 12,990
07/10/2014 25.62 25.7 25.61 25.66 25,730
07/09/2014 25.66 25.73 25.6 25.68 13,994
07/08/2014 25.62 25.75 25.62 25.65 29,901
07/07/2014 25.73 25.73 25.62 25.62 23,334
07/03/2014 25.84 25.85 25.64 25.65 6,461
07/02/2014 25.85 25.89 25.83 25.85 8,566
07/01/2014 25.81 25.85 25.77 25.83 12,084
06/30/2014 25.89 25.89 25.68 25.75 24,919
06/27/2014 25.69 25.85 25.69 25.85 5,346
06/26/2014 25.65 25.85 25.65 25.8 12,600
06/25/2014 25.72 25.8164 25.67 25.69 11,093
06/24/2014 25.77 25.8399 25.72 25.76 8,396
06/23/2014 25.72 25.8824 25.72 25.8 9,468
06/20/2014 25.77 25.88 25.74 25.85 10,372
06/19/2014 25.73 25.879 25.7201 25.8 14,226
06/18/2014 25.91 25.91 25.74 25.78 15,594
06/17/2014 25.62 25.801 25.59 25.8 13,674
06/16/2014 25.55 25.65 25.4901 25.6 13,256
06/13/2014 25.43 25.69 25.35 25.58 11,527
06/12/2014 25.15 25.46 25.15 25.4 20,007
06/11/2014 25.24 25.24 25.12 25.1865 11,244
06/10/2014 25.76 25.8 25.5 25.58 23,302
06/09/2014 25.88 25.88 25.76 25.76 6,521
06/06/2014 25.85 25.85 25.77 25.77 4,419
06/05/2014 25.65 25.88 25.635 25.74 13,118
06/04/2014 26.07 26.07 25.56 25.69 38,109
06/03/2014 26.22 26.248 26.06 26.07 32,550
06/02/2014 26.3 26.3 26.21 26.27 14,654
05/30/2014 26.18 26.28 26.18 26.28 10,396
05/29/2014 26.16 26.29 26.051 26.29 19,312
05/28/2014 25.96 26.211 25.96 26.21 25,068
05/27/2014 25.96 26.15 25.8645 26.06 27,868
05/23/2014 25.95 26.069 25.75 25.84 14,827
05/22/2014 26.17 26.25 26.01 26.03 20,207
05/21/2014 26.107 26.23 26.08 26.17 14,917
05/20/2014 26 26.24 25.95 26.11 23,280
05/19/2014 25.95 26.1 25.9 26.06 28,837
05/16/2014 25.9 25.97 25.85 25.94 15,972
05/15/2014 25.86 26 25.85 25.93 23,216
05/14/2014 25.94 26.08 25.81 25.95 30,023
05/13/2014 25.91 25.95 25.82 25.9 29,721
05/12/2014 25.75 25.78 25.73 25.76 18,641
05/09/2014 25.69 25.7 25.524 25.67 16,519
05/08/2014 25.45 25.62 25.45 25.59 10,741
05/07/2014 25.42 25.55 25.42 25.52 16,974
05/06/2014 25.56 25.6 25.45 25.464 14,227
05/05/2014 25.459 25.65 25.43 25.52 24,862
05/02/2014 25.58 25.58 25.38 25.45 19,175
05/01/2014 25.56 25.62 25.49 25.5 18,241
04/30/2014 25.48 25.75 25.48 25.62 58,363
04/29/2014 25.3 25.51 25.22 25.41 76,001
04/28/2014 25.06 25.27 25.057 25.25 26,863
04/25/2014 25.05 25.17 25.01 25.06 28,229
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?