Telephone and Data Systems, Inc. Historical Stock Prices

TDJ 
$24.86
*  
0.34
1.39%
Get TDJ Alerts
*Delayed - data as of Oct. 20, 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 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  24.66  24.88  24.64  24.86 38,673
10/20/2014 24.66 24.88 24.64 24.86 38,673
10/17/2014 24.75 24.85 24.5 24.52 203,626
10/16/2014 25 25.06 24.64 24.71 124,479
10/15/2014 25.06 25.096 24.86 25.0315 39,448
10/14/2014 25.15 25.28 25 25.02 26,415
10/13/2014 25.061 25.1294 25.06 25.07 9,806
10/10/2014 25.05 25.12 25.05 25.09 8,366
10/09/2014 25.18 25.18 25.0001 25.09 18,058
10/08/2014 25 25.12 25 25.1 24,630
10/07/2014 25 25.03 24.99 25.01 11,311
10/06/2014 24.98 25.04 24.98 25 16,671
10/03/2014 25.05 25.06 24.95 24.97 20,107
10/02/2014 25.04 25.04 24.98 24.99 27,426
10/01/2014 25.05 25.05 24.98 24.99 17,589
09/30/2014 25 25.04 24.93 25.02 43,625
09/29/2014 24.95 25 24.89 24.97 26,263
09/26/2014 24.88 24.93 24.7781 24.93 35,611
09/25/2014 24.93 24.93 24.71 24.83 50,629
09/24/2014 24.95 24.95 24.82 24.8756 21,669
09/23/2014 24.9 24.92 24.78 24.89 28,074
09/22/2014 24.98 24.98 24.8 24.9 32,298
09/19/2014 24.85 25 24.85 24.96 50,279
09/18/2014 24.9 24.9 24.79 24.9 39,691
09/17/2014 24.96 24.98 24.75 24.79 50,941
09/16/2014 24.84 24.88 24.77 24.85 36,115
09/15/2014 24.83 24.83 24.71 24.79 39,673
09/12/2014 24.7 24.79 24.65 24.72 50,153
09/11/2014 24.78 24.78 24.68 24.72 39,097
09/10/2014 24.89 24.91 24.75 24.77 44,603
09/09/2014 25.21 25.32 25.2 25.24 25,994
09/08/2014 25.27 25.3501 25.19 25.19 28,619
09/05/2014 25.24 25.29 25.118 25.25 26,726
09/04/2014 25.25 25.29 25.15 25.22 79,653
09/03/2014 25.29 25.29 25.17 25.24 20,384
09/02/2014 25.26 25.3 25.21 25.24 20,765
08/29/2014 25.25 25.34 25.25 25.26 17,678
08/28/2014 25.2 25.33 25.2 25.28 41,911
08/27/2014 25.28 25.32 25.17 25.23 46,414
08/26/2014 25.36 25.36 25.21 25.25 58,383
08/25/2014 25.34 25.369 25.3 25.31 32,426
08/22/2014 25.23 25.32 25.23 25.28 9,696
08/21/2014 25.35 25.35 25.24 25.29 12,622
08/20/2014 25.35 25.35 25.25 25.28 22,782
08/19/2014 25.38 25.38 25.28 25.306 23,963
08/18/2014 25.43 25.43 25.29 25.35 18,526
08/15/2014 25.34 25.432 25.2 25.3 24,476
08/14/2014 25.23 25.38 25.23 25.34 12,999
08/13/2014 25.24 25.32 25.24 25.26 14,911
08/12/2014 25.07 25.184 25.062 25.14 39,061
08/11/2014 25.03 25.12 25.03 25.07 26,575
08/08/2014 25.173 25.24 25.03 25.04 23,085
08/07/2014 25.1 25.25 25.09 25.15 13,010
08/06/2014 25.01 25.2 25.01 25.11 18,266
08/05/2014 24.95 25.15 24.94 25.04 25,800
08/04/2014 25.07 25.16 24.86 24.93 41,601
08/01/2014 24.95 25.1 24.8101 24.9399 20,679
07/31/2014 25.23 25.28 24.93 24.93 20,193
07/30/2014 25.41 25.419 25.29 25.29 13,557
07/29/2014 25.33 25.39 25.2 25.33 29,575
07/28/2014 25.32 25.39 25.26 25.3899 49,696
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
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?