Telephone and Data Systems, Inc. Historical Stock Prices

TDS 
$26.02
*  
0.19
0.74%
Get TDS Alerts
*Delayed - data as of Aug. 27, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  25.88  26.13  25.62  26.02 302,779
08/27/2014 25.88 26.13 25.62 26.02 302,779
08/26/2014 25.6 25.89 25.5 25.83 342,019
08/25/2014 25.7 25.83 25.55 25.59 290,145
08/22/2014 25.49 25.655 25.36 25.62 320,645
08/21/2014 25.52 25.69 25.4497 25.48 496,333
08/20/2014 25.33 25.52 25.21 25.5 391,944
08/19/2014 25.5 25.61 25.37 25.42 474,987
08/18/2014 25.47 25.531 25.375 25.5 411,154
08/15/2014 25.61 25.69 25.09 25.33 391,419
08/14/2014 25.39 25.51 25.32 25.5 499,329
08/13/2014 25.41 25.52 25.18 25.34 448,204
08/12/2014 24.67 25.5 24.654 25.3 641,330
08/11/2014 24.89 25.08 24.55 24.67 394,379
08/08/2014 24.68 24.89 24.39 24.89 711,718
08/07/2014 24.8 24.9 24.52 24.7 696,995
08/06/2014 25.43 25.53 24.5 24.6 1,208,941
08/05/2014 24.31 26.05 24.3 25.55 2,353,201
08/04/2014 24.5 24.57 23.08 23.47 1,852,173
08/01/2014 24.52 24.89 23.45 24.5 1,422,716
07/31/2014 25.12 25.2425 24.86 25 711,615
07/30/2014 25.93 26 25.07 25.28 550,160
07/29/2014 24.91 26.05 24.9 25.92 1,111,868
07/28/2014 24.5 24.66 24.43 24.65 316,830
07/25/2014 24.8 24.9 24.45 24.47 461,535
07/24/2014 24.75 24.93 24.62 24.87 400,259
07/23/2014 24.49 24.75 24.29 24.73 679,098
07/22/2014 24.84 25.12 24.37 24.45 872,423
07/21/2014 25.43 25.43 24.63 24.71 847,783
07/18/2014 25.2 25.55 25.1 25.53 1,500,746
07/17/2014 25.55 25.64 25.03 25.16 568,741
07/16/2014 25.42 25.91 25.07 25.69 914,375
07/15/2014 25.47 25.53 25.04 25.27 451,692
07/14/2014 25.43 25.65 25.28 25.48 436,886
07/11/2014 25.33 25.4 24.97 25.24 485,012
07/10/2014 24.91 25.41 24.78 25.28 506,683
07/09/2014 25.52 25.58 25.04 25.18 582,523
07/08/2014 25.87 25.95 25.19 25.41 710,505
07/07/2014 26.18 26.34 25.78 25.95 495,594
07/03/2014 26.11 26.32 25.95 26.32 494,144
07/02/2014 25.75 26.365 25.66 26.08 677,283
07/01/2014 26.2 26.29 25.6 25.67 866,025
06/30/2014 25.94 26.16 25.675 26.11 838,402
06/27/2014 25.69 26.05 25.55 26 916,784
06/26/2014 25.83 25.91 25.631 25.8 403,622
06/25/2014 25.33 25.88 25.32 25.88 494,603
06/24/2014 25.41 25.85 25.3 25.35 654,064
06/23/2014 25.8 25.8 25.22 25.49 538,052
06/20/2014 26 26.02 25.26 25.76 1,101,815
06/19/2014 26 26.08 25.76 25.99 441,729
06/18/2014 25.57 26.05 25.54 26 1,656,599
06/17/2014 25.33 25.82 25.315 25.58 661,011
06/16/2014 25.31 25.345 24.67 25.32 707,167
06/13/2014 25.23 25.51 25.05 25.35 660,306
06/12/2014 25.59 25.72 25.145 25.22 501,993
06/11/2014 26.21 26.35 25.59 25.67 449,352
06/10/2014 26.38 26.48 26.13 26.36 367,100
06/09/2014 26.47 26.63 26.21 26.36 486,879
06/06/2014 26.82 27 26.46 26.46 351,746
06/05/2014 26.71 26.79 26.31 26.77 374,774
06/04/2014 27 27 26.565 26.61 349,081
06/03/2014 27.07 27.28 26.87 26.98 447,378
06/02/2014 27.7 27.78 26.99 27.1 476,586
05/30/2014 27.6 28.41 27.42 27.71 571,417
05/29/2014 26.8 27.37 26.63 27.19 308,232
05/28/2014 26.75 26.98 26.51 26.7 465,772
05/27/2014 27 27.02 26.69 26.76 270,547
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?