Financial News

Telephone and Data Systems (NY: TDS )

15.65 -0.40 (-2.49%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 16.04 16.09 15.63 15.65 667,334 -0.40(-2.49%)
Apr 11, 2024 15.72 16.10 15.66 16.05 810,887 +0.37(+2.36%)
Apr 10, 2024 15.36 16.08 15.14 15.68 808,211 -0.10(-0.63%)
Apr 09, 2024 15.50 15.81 15.27 15.78 702,424 +0.34(+2.20%)
Apr 08, 2024 15.67 15.93 15.43 15.44 779,534 -0.23(-1.47%)
Apr 05, 2024 15.64 15.82 15.51 15.67 744,417 -0.03(-0.19%)
Apr 04, 2024 16.36 16.38 15.68 15.70 742,129 -0.54(-3.33%)
Apr 03, 2024 15.81 16.42 15.81 16.24 710,289 +0.33(+2.07%)
Apr 02, 2024 15.56 16.16 15.50 15.91 945,733 +0.24(+1.53%)
Apr 01, 2024 16.05 16.05 15.60 15.67 537,302 -0.35(-2.18%)
Mar 28, 2024 15.98 16.19 15.86 16.02 1,144,656 +0.16(+1.01%)
Mar 27, 2024 15.76 15.97 15.57 15.86 861,600 +0.13(+0.83%)
Mar 26, 2024 16.21 16.25 15.69 15.73 620,667 -0.40(-2.48%)
Mar 25, 2024 15.89 16.24 15.89 16.13 540,204 +0.40(+2.54%)
Mar 22, 2024 16.10 16.10 15.64 15.73 576,443 -0.32(-1.99%)
Mar 21, 2024 16.37 16.80 15.95 16.05 1,068,297 -0.11(-0.68%)
Mar 20, 2024 15.56 16.21 15.47 16.16 654,099 +0.51(+3.26%)
Mar 19, 2024 15.33 15.66 14.93 15.65 981,025 +0.22(+1.43%)
Mar 18, 2024 15.41 15.62 15.04 15.43 1,033,305 +0.00(+0.00%)
Mar 15, 2024 15.77 16.03 15.43 15.43 2,046,287 -0.24(-1.53%)
Mar 14, 2024 15.96 16.00 15.54 15.67 848,415 -0.23(-1.45%)
Mar 13, 2024 15.53 16.00 15.53 15.90 628,441 +0.37(+2.35%)
Mar 12, 2024 15.51 15.87 15.32 15.53 623,716 -0.03(-0.19%)
Mar 11, 2024 15.76 15.92 15.54 15.56 738,753 -0.18(-1.13%)
Mar 08, 2024 15.51 15.80 15.40 15.74 749,108 +0.40(+2.58%)
Mar 07, 2024 15.36 15.65 15.18 15.35 967,231 +0.17(+1.11%)
Mar 06, 2024 15.26 15.34 14.86 15.18 1,408,589 +0.14(+0.92%)
Mar 05, 2024 15.32 15.49 15.02 15.04 1,005,810 -0.33(-2.12%)
Mar 04, 2024 15.23 15.53 14.98 15.37 772,733 +0.14(+0.91%)
Mar 01, 2024 15.09 15.24 14.67 15.23 810,338 +0.11(+0.72%)
Feb 29, 2024 14.76 15.40 14.72 15.12 1,192,620 +0.37(+2.48%)
Feb 28, 2024 14.54 15.18 14.41 14.75 1,156,237 +0.16(+1.08%)
Feb 27, 2024 14.48 14.67 14.14 14.60 991,709 +0.22(+1.51%)
Feb 26, 2024 13.87 14.49 13.76 14.38 1,119,658 +0.51(+3.71%)
Feb 23, 2024 14.15 14.41 13.85 13.86 1,263,105 -0.39(-2.70%)
Feb 22, 2024 14.40 14.67 13.89 14.25 1,591,967 -0.23(-1.57%)
Feb 21, 2024 14.07 14.60 13.92 14.48 1,307,006 +0.26(+1.81%)
Feb 20, 2024 13.75 15.37 13.53 14.22 2,170,767 +0.35(+2.49%)
Feb 16, 2024 16.85 17.16 13.65 13.87 5,026,799 -4.35(-23.86%)
Feb 15, 2024 18.48 18.88 18.01 18.22 968,406 -0.33(-1.76%)
Feb 14, 2024 18.24 18.57 18.00 18.55 723,950 +0.62(+3.47%)
Feb 13, 2024 18.37 18.63 17.79 17.93 1,181,072 -0.99(-5.22%)
Feb 12, 2024 18.42 19.05 18.42 18.91 933,119 +0.58(+3.18%)
Feb 09, 2024 18.25 18.48 17.88 18.33 658,361 +0.09(+0.49%)
Feb 08, 2024 17.80 18.38 17.80 18.24 884,010 +0.27(+1.48%)
Feb 07, 2024 18.49 18.49 17.88 17.98 888,023 -0.54(-2.93%)
Feb 06, 2024 18.50 18.83 18.25 18.52 1,020,948 -0.04(-0.21%)
Feb 05, 2024 18.68 18.73 18.24 18.56 1,276,452 -0.44(-2.34%)
Feb 02, 2024 18.69 19.53 18.69 19.00 921,587 +0.03(+0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback