Telephone and Data Systems, Inc. Historical Stock Prices

TDJ 
$25.68
*  
0.04
0.16%
Get TDJ Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading TDJ now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    TDJ Pre-Market
 
 
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 28-APR-2015 TO 28-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.
16:00  25.68  25.75  25.66  25.68 5,444
07/28/2015 25.68 25.75 25.66 25.68 5,444
07/27/2015 25.61 25.74 25.513 25.72 15,910
07/24/2015 25.57 25.66 25.53 25.63 13,013
07/23/2015 25.75 25.7765 25.5 25.6 20,440
07/22/2015 25.78 25.808 25.7201 25.7953 12,653
07/21/2015 25.83 25.8383 25.758 25.8 9,703
07/20/2015 25.77 25.83 25.75 25.83 9,778
07/17/2015 25.84 25.95 25.7001 25.85 20,944
07/16/2015 25.45 25.84 25.45 25.82 24,374
07/15/2015 25.42 25.55 25.42 25.5 12,534
07/14/2015 25.38 25.49 25.38 25.48 8,870
07/13/2015 25.31 25.5 25.28 25.39 14,406
07/10/2015 25.26 25.4499 25.26 25.44 9,899
07/09/2015 25.34 25.35 25.2201 25.35 6,785
07/08/2015 25.39 25.39 25.08 25.17 6,262
07/07/2015 25.398 25.44 25.29 25.41 18,885
07/06/2015 25.3444 25.3901 25.25 25.31 8,779
07/02/2015 25.2261 25.33 25.15 25.33 12,132
07/01/2015 25.2054 25.24 25.121 25.1943 18,364
06/30/2015 25.08 25.26 25.08 25.08 28,318
06/29/2015 25.15 25.29 25.04 25.11 16,435
06/26/2015 25.12 25.1207 25.05 25.058 10,603
06/25/2015 25.31 25.33 25.05 25.05 20,257
06/24/2015 25.1014 25.24 25.1014 25.19 11,610
06/23/2015 25.2 25.22 25.05 25.1 14,226
06/22/2015 25.05 25.22 25.03 25.1099 33,042
06/19/2015 25.04 25.159 25 25.11 14,592
06/18/2015 25.2 25.27 25.0401 25.0401 17,752
06/17/2015 25.25 25.3 25.16 25.16 18,867
06/16/2015 25.33 25.33 25.25 25.26 21,727
06/15/2015 25.35 25.3799 25.27 25.32 24,419
06/12/2015 25.23 25.3 25.23 25.3 16,970
06/11/2015 25.24 25.35 25.16 25.17 20,383
06/10/2015 25.27 25.3585 25.21 25.21 12,436
06/09/2015 25.78 25.79 25.58 25.64 12,940
06/08/2015 25.94 25.94 25.77 25.78 10,099
06/05/2015 25.85 25.97 25.83 25.83 12,512
06/04/2015 25.89 25.89 25.6501 25.87 8,050
06/03/2015 25.78 25.85 25.74 25.77 11,116
06/02/2015 25.66 25.84 25.66 25.84 9,140
06/01/2015 25.84 25.96 25.77 25.77 14,013
05/29/2015 25.85 25.85 25.77 25.8 24,741
05/28/2015 25.73 25.89 25.71 25.89 16,692
05/27/2015 25.78 25.834 25.75 25.8293 6,748
05/26/2015 25.93 25.93 25.72 25.77 25,294
05/22/2015 25.84 25.9499 25.84 25.93 4,029
05/21/2015 25.7 26.03 25.7 25.92 27,961
05/20/2015 25.73 25.821 25.69 25.77 10,463
05/19/2015 25.74 25.8 25.72 25.766 5,098
05/18/2015 25.65 25.84 25.65 25.78 11,755
05/15/2015 25.8 25.82 25.65 25.731 12,456
05/14/2015 25.7 25.8232 25.7 25.77 14,608
05/13/2015 25.67 25.82 25.58 25.78 24,024
05/12/2015 25.31 25.76 25.31 25.64 21,080
05/11/2015 25.32 25.43 25.25 25.4 27,492
05/08/2015 25.39 25.5 25.36 25.38 11,146
05/07/2015 25.2 25.425 25.2 25.26 32,232
05/06/2015 25.56 25.5927 25.16 25.17 32,746
05/05/2015 25.74 25.77 25.66 25.67 7,846
05/04/2015 25.66 25.88 25.66 25.84 13,964
05/01/2015 25.7 25.84 25.66 25.66 18,007
04/30/2015 25.59 25.8 25.59 25.8 4,582
04/29/2015 25.81 25.85 25.6 25.75 17,693
04/28/2015 25.84 25.96 25.83 25.9269 10,293
*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?