Quantcast

Telephone and Data Systems, Inc. Sr Nt Historical Stock Prices

TDI 
$22.8158
*  
0.0764
0.34%
Get TDI Alerts
*Delayed - data as of Dec. 12, 2018 15:27 ET  -  Find a broker to begin trading TDI now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    TDI Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 11-SEP-2018 TO 11-DEC-2018

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.
15:27 22.90 23.3255 22.8158 22.8158 2,657
12/11/2018 22.7394 22.7394 22.7394 22.7394 1,064
12/10/2018 22.76 22.76 22.5079 22.6985 4,204
12/07/2018 22.79 22.79 22.51 22.58 5,929
12/06/2018 22.49 22.49 21.97 22.42 6,709
12/04/2018 23.33 23.33 22.66 22.82 8,844
12/03/2018 23.5 23.5 23.4 23.4023 995
11/30/2018 23.49 23.5 23.32 23.34 2,611
11/29/2018 23.6075 23.6207 23.4 23.4 4,082
11/28/2018 23.63 23.7 23.61 23.635 4,702
11/27/2018 23.72 23.76 23.65 23.65 3,631
11/26/2018 24 24.01 23.83 23.89 3,996
11/23/2018 24.01 24.01 24 24 1,900
11/21/2018 24.2 24.33 23.9085 24.19 11,078
11/20/2018 24.19 24.35 23.5004 23.9205 13,964
11/19/2018 24.4585 24.4585 24.225 24.259 4,060
11/16/2018 24.52 24.52 24.3099 24.5 3,470
11/15/2018 24.56 24.56 24.3 24.41 3,637
11/14/2018 24.56 24.56 24.3624 24.54 2,114
11/13/2018 24.49 24.56 24.38 24.56 2,758
11/12/2018 24.2 24.45 24.2 24.45 4,874
11/09/2018 24.4 24.45 24.301 24.37 5,452
11/08/2018 24.21 24.43 24.1172 24.37 15,548
11/07/2018 24.096 24.7 23.88 24.05 25,458
11/06/2018 24.11 24.18 24.0261 24.14 3,750
11/05/2018 23.89 24.05 23.87 24.05 8,340
11/02/2018 23.77 23.95 23.668 23.85 9,856
11/01/2018 23.73 23.78 23.6518 23.66 2,573
10/31/2018 23.544 23.6871 23.544 23.6871 1,745
10/30/2018 23.7 23.73 23.51 23.5763 3,995
10/29/2018 23.55 23.787 23.511 23.583 3,726
10/26/2018 23.72 23.72 23.4381 23.51 21,343
10/25/2018 23.87 23.87 23.6949 23.87 4,797
10/24/2018 23.7017 23.98 23.6801 23.6801 5,075
10/23/2018 23.68 23.99 23.6094 23.65 17,725
10/22/2018 23.65 23.86 23.452 23.84 3,816
10/19/2018 23.65 23.65 23.51 23.51 1,459
10/18/2018 23.6 23.6 23.31 23.5899 2,396
10/17/2018 23.543 23.58 23.5 23.5 2,005
10/16/2018 23.34 23.63 23.3201 23.63 11,134
10/15/2018 23.2 23.2332 23.12 23.18 9,126
10/12/2018 23.29 23.5099 23.18 23.2563 8,038
10/11/2018 23.35 23.4966 23.1477 23.15 22,547
10/10/2018 23.53 23.5468 22.76 23.22 15,253
10/09/2018 23.46 23.65 23.46 23.6296 26,950
10/08/2018 23.9 24.1629 23.46 23.46 3,315
10/05/2018 23.6748 23.7756 23.6748 23.69 825
10/04/2018 24.1 24.1 23.47 23.8 7,486
10/03/2018 24.5 24.5 23.97 24.141 13,862
10/02/2018 24.55 24.55 24.2 24.2 18,473
10/01/2018 24.8 24.8 24.31 24.45 16,507
09/28/2018 24.67 24.76 24.6391 24.76 6,336
09/27/2018 24.69 24.7098 24.6 24.6 13,914
09/26/2018 25.091 25.13 25.07 25.07 3,310
09/25/2018 25.1 25.1 25.05 25.05 2,235
09/24/2018 25.05 25.1012 25.05 25.07 2,162
09/21/2018 25.14 25.14 25.11 25.13 1,602
09/20/2018 25.16 25.16 25.05 25.06 3,101
09/19/2018 25.1982 25.1982 25.1982 25.1982 00
09/18/2018 25.07 25.23 25.07 25.1982 3,187
09/17/2018 25.1 25.23 25.0815 25.23 3,567
09/14/2018 25.18 25.23 25.149 25.153 4,463
09/13/2018 25.15 25.24 25.1405 25.24 3,157
09/12/2018 25.05 25.15 25.05 25.1 2,892
09/11/2018 25.03 25.0801 25.03 25.0701 1,500
*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?

Smart Portfolio