Telephone and Data Systems, Inc. Historical Stock Prices

TDS 
$23.98
*  
0.59
2.4%
Get TDS Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading TDS 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-NOV-2015 TO 05-FEB-2016

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  24.57  25.27  23.96  23.98 2,460,040
02/05/2016 24.57 25.27 23.96 23.98 2,488,867
02/04/2016 24.06 24.88 24.06 24.57 843,898
02/03/2016 23.41 24.585 23.32 24.17 1,296,110
02/02/2016 22.89 23.235 22.49 23.16 731,862
02/01/2016 23.05 23.25 22.8 23.13 591,567
01/29/2016 22.86 23.2 22.56 23.19 869,294
01/28/2016 22.9 22.97 22.53 22.68 458,116
01/27/2016 22.54 22.81 22.28 22.57 505,098
01/26/2016 22.1 22.89 22.04 22.66 605,934
01/25/2016 21.67 22.45 21.35 21.89 702,251
01/22/2016 21.38 21.87 21.09 21.74 781,906
01/21/2016 21.46 21.6 20.93 20.99 848,229
01/20/2016 21.63 21.7 20.8258 21.4 789,741
01/19/2016 22.21 22.4434 21.88 22.02 959,113
01/15/2016 22.44 22.68 21.77 21.91 1,199,438
01/14/2016 22.79 23.205 22.15 23.01 959,732
01/13/2016 24.12 24.22 22.76 22.77 638,471
01/12/2016 24.29 24.49 23.75 23.97 530,973
01/11/2016 23.99 24.23 23.72 23.99 496,120
01/08/2016 23.92 24.25 23.77 23.85 583,890
01/07/2016 24.11 24.22 23.605 23.74 726,048
01/06/2016 24.77 24.91 24.31 24.57 698,925
01/05/2016 24.99 25.18 24.56 25.15 666,929
01/04/2016 25.5 25.5 24.796 25.04 899,634
12/31/2015 26.1 26.265 25.89 25.89 368,650
12/30/2015 26.54 26.61 26.22 26.24 314,413
12/29/2015 26.96 26.97 26.35 26.66 429,081
12/28/2015 26.45 26.83 26.25 26.74 324,251
12/24/2015 26.66 26.78 26.49 26.58 186,213
12/23/2015 26.38 26.84 26.34 26.67 319,564
12/22/2015 26.22 26.31 25.83 26.19 326,184
12/21/2015 25.5 26.14 25.415 26.13 554,749
12/18/2015 25.98 25.98 25.29 25.3 1,207,344
12/17/2015 26.81 26.82 26.0825 26.1 362,611
12/16/2015 26.55 26.82 26.33 26.77 314,957
12/15/2015 26.44 26.62 26.26 26.28 419,499
12/14/2015 26.21 26.51 25.75 26.17 421,759
12/11/2015 26.77 27.02 26.2 26.32 367,037
12/10/2015 27.17 27.47 26.99 27.06 395,917
12/09/2015 27.98 28.36 27.11 27.15 456,089
12/08/2015 27.72 28.06 27.57 28.02 438,415
12/07/2015 27.89 28.1 27.68 28 346,589
12/04/2015 28.01 28.16 27.76 27.98 231,107
12/03/2015 28.28 28.335 27.84 27.97 356,548
12/02/2015 28.54 28.64 28.12 28.17 273,068
12/01/2015 28.37 28.6 28.19 28.57 343,179
11/30/2015 28.7 28.7 28.165 28.29 366,850
11/27/2015 28.49 28.655 28.25 28.54 103,574
11/25/2015 28.8 28.8 28.3 28.39 208,831
11/24/2015 28.35 28.83 28.2 28.79 478,002
11/23/2015 28.65 28.8 28.38 28.43 232,108
11/20/2015 29.3 29.3 28.545 28.62 368,860
11/19/2015 28.75 29.26 28.66 29.12 494,848
11/18/2015 28.14 28.82 28.02 28.8 468,475
11/17/2015 27.89 28.26 27.8 28.04 244,277
11/16/2015 27.52 27.91 27.31 27.88 281,384
11/13/2015 27.58 27.84 27.53 27.56 319,910
11/12/2015 27.8 28.06 27.67 27.71 332,206
11/11/2015 28.58 28.7 27.985 27.99 708,987
11/10/2015 28.89 28.93 28.4 28.46 416,676
11/09/2015 29.03 29.03 28.76 28.89 363,915
11/06/2015 29.41 29.42 28.8445 29.04 471,123
11/05/2015 29.51 29.8625 29.32 29.45 363,330
*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?