NYSE - Nasdaq Real Time Price USD

Telephone and Data Systems, Inc. (TDS)

Compare
29.75 +0.14 (+0.47%)
At close: October 31 at 4:00 PM EDT
28.00 -1.75 (-5.88%)
After hours: October 31 at 6:43 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 31, 2024 29.69 30.10 29.23 29.75 29.75 1,098,200
Oct 30, 2024 29.16 29.70 28.83 29.61 29.61 1,005,000
Oct 29, 2024 28.75 29.33 28.60 29.04 29.04 832,900
Oct 28, 2024 29.21 29.43 28.71 28.98 28.98 1,203,800
Oct 25, 2024 28.31 29.01 28.22 28.98 28.98 904,600
Oct 24, 2024 27.74 28.25 27.22 28.20 28.20 826,000
Oct 23, 2024 27.27 27.83 26.97 27.82 27.82 855,600
Oct 22, 2024 27.85 28.25 27.42 27.43 27.43 986,800
Oct 21, 2024 29.20 29.29 28.09 28.31 28.31 1,390,400
Oct 18, 2024 26.46 30.44 26.41 29.15 29.15 4,525,500
Oct 17, 2024 25.48 25.73 25.04 25.26 25.26 697,000
Oct 16, 2024 25.00 25.79 24.92 25.47 25.47 857,100
Oct 15, 2024 23.94 24.79 23.84 24.74 24.74 980,700
Oct 14, 2024 23.04 23.78 23.04 23.63 23.63 587,200
Oct 11, 2024 22.88 23.27 22.64 23.13 23.13 525,700
Oct 10, 2024 22.75 22.99 22.51 22.86 22.86 473,200
Oct 9, 2024 23.07 23.48 22.91 22.92 22.92 480,400
Oct 8, 2024 23.10 23.24 22.87 23.07 23.07 522,500
Oct 7, 2024 23.25 23.25 22.69 22.91 22.91 522,500
Oct 4, 2024 23.41 23.70 23.08 23.30 23.30 423,500
Oct 3, 2024 23.39 23.56 23.20 23.36 23.36 552,400
Oct 2, 2024 23.17 23.67 23.06 23.60 23.60 457,200
Oct 1, 2024 23.15 23.57 23.07 23.41 23.41 659,300
Sep 30, 2024 24.11 24.11 23.04 23.25 23.25 1,170,800
Sep 27, 2024 23.78 24.36 23.78 24.08 24.08 770,800
Sep 26, 2024 23.54 23.91 23.20 23.54 23.54 773,000
Sep 25, 2024 22.90 23.74 22.74 23.45 23.45 792,500
Sep 24, 2024 22.83 23.13 22.73 22.92 22.92 715,300
Sep 23, 2024 23.05 23.32 22.70 22.87 22.87 612,000
Sep 20, 2024 23.31 23.60 22.78 22.97 22.97 2,586,700
Sep 19, 2024 23.46 23.75 23.22 23.50 23.50 1,022,500
Sep 18, 2024 23.70 23.99 23.14 23.25 23.25 1,155,500
Sep 17, 2024 23.98 24.59 23.62 23.65 23.65 802,700
Sep 16, 2024 0.04 Dividend
Sep 16, 2024 23.71 23.98 23.23 23.87 23.87 668,100
Sep 13, 2024 23.39 23.55 23.10 23.55 23.51 641,200
Sep 12, 2024 22.79 23.51 22.55 23.18 23.14 732,300
Sep 11, 2024 22.08 22.61 21.81 22.56 22.52 1,207,900
Sep 10, 2024 22.66 22.77 22.07 22.29 22.25 785,400
Sep 9, 2024 23.03 23.03 22.28 22.54 22.50 1,126,800
Sep 6, 2024 23.61 23.95 22.95 23.03 22.99 1,401,600
Sep 5, 2024 24.04 24.46 23.69 23.70 23.66 1,307,900
Sep 4, 2024 24.83 24.92 23.38 23.90 23.86 1,495,500
Sep 3, 2024 23.49 24.67 23.28 24.64 24.60 925,800
Aug 30, 2024 23.51 23.83 23.29 23.62 23.58 2,019,200
Aug 29, 2024 23.88 24.04 23.15 23.51 23.47 1,068,500
Aug 28, 2024 22.98 23.87 22.88 23.85 23.81 1,227,200
Aug 27, 2024 22.07 22.99 22.03 22.98 22.94 1,293,500
Aug 26, 2024 22.51 22.56 21.87 22.09 22.05 821,900
Aug 23, 2024 21.29 22.37 21.08 22.22 22.18 1,162,600
Aug 22, 2024 20.98 21.29 20.71 21.02 20.98 468,500
Aug 21, 2024 20.82 21.13 20.45 20.93 20.89 803,300
Aug 20, 2024 20.83 21.00 20.64 20.71 20.67 618,600
Aug 19, 2024 20.53 21.30 20.38 20.91 20.87 866,100
Aug 16, 2024 20.38 20.80 20.04 20.52 20.49 850,100
Aug 15, 2024 21.04 21.04 20.38 20.41 20.38 773,400
Aug 14, 2024 20.48 20.73 20.15 20.54 20.51 355,400
Aug 13, 2024 20.34 20.51 20.10 20.41 20.38 453,900
Aug 12, 2024 20.79 21.01 19.99 20.28 20.25 596,600
Aug 9, 2024 20.81 20.81 19.85 20.27 20.24 860,700
Aug 8, 2024 20.62 20.90 20.20 20.76 20.72 1,331,900
Aug 7, 2024 19.82 21.03 19.77 20.41 20.38 1,493,100
Aug 6, 2024 19.16 19.77 19.01 19.73 19.70 1,304,300
Aug 5, 2024 18.50 19.46 17.90 19.05 19.02 1,252,800
Aug 2, 2024 19.30 20.98 19.30 20.01 19.98 1,163,800
Aug 1, 2024 21.35 21.55 20.78 21.11 21.07 967,900
Jul 31, 2024 21.50 21.94 21.11 21.20 21.16 1,180,200
Jul 30, 2024 20.97 21.40 20.75 21.36 21.32 728,400
Jul 29, 2024 21.08 21.37 20.61 20.88 20.84 673,000
Jul 26, 2024 20.89 20.98 20.53 20.95 20.91 870,900
Jul 25, 2024 20.46 21.00 20.40 20.49 20.46 1,081,000
Jul 24, 2024 20.95 21.33 20.46 20.52 20.49 867,100
Jul 23, 2024 21.26 21.26 20.70 20.97 20.93 995,600
Jul 22, 2024 21.25 21.45 20.96 21.27 21.23 890,000
Jul 19, 2024 21.68 21.90 21.20 21.35 21.31 745,700
Jul 18, 2024 22.05 22.50 21.68 21.90 21.86 1,099,000
Jul 17, 2024 21.92 22.61 21.33 22.12 22.08 1,087,100
Jul 16, 2024 21.45 22.45 21.04 22.04 22.00 1,182,700
Jul 15, 2024 20.89 21.75 20.78 21.31 21.27 731,400
Jul 12, 2024 21.50 22.08 21.00 21.09 21.05 576,800
Jul 11, 2024 20.67 21.09 20.54 21.08 21.04 979,300
Jul 10, 2024 20.89 20.98 20.44 20.45 20.42 671,100
Jul 9, 2024 20.30 20.78 20.25 20.64 20.60 1,025,300
Jul 8, 2024 20.74 21.11 20.27 20.32 20.29 856,400
Jul 5, 2024 20.19 20.58 19.91 20.56 20.53 557,900
Jul 3, 2024 20.58 20.76 20.16 20.30 20.27 437,400
Jul 2, 2024 20.63 20.84 20.14 20.55 20.52 600,100
Jul 1, 2024 20.64 20.96 20.47 20.71 20.67 1,112,200
Jun 28, 2024 20.26 21.12 20.26 20.73 20.69 2,961,200
Jun 27, 2024 19.70 20.18 19.32 20.15 20.12 1,090,100
Jun 26, 2024 19.30 19.69 19.04 19.59 19.56 916,800
Jun 25, 2024 19.14 19.46 18.81 19.37 19.34 1,059,900
Jun 24, 2024 19.10 19.23 18.63 18.99 18.96 1,146,500
Jun 21, 2024 18.52 19.16 18.52 18.93 18.90 4,116,300
Jun 20, 2024 19.19 19.31 18.63 18.67 18.64 1,526,700
Jun 18, 2024 19.23 19.61 18.82 19.28 19.25 1,202,300
Jun 17, 2024 19.54 19.60 18.81 19.17 19.14 1,317,500
Jun 14, 2024 0.04 Dividend
Jun 14, 2024 19.50 19.90 18.62 19.66 19.63 1,618,700
Jun 13, 2024 20.50 20.50 19.80 20.10 20.03 877,500
Jun 12, 2024 20.94 21.20 20.02 20.45 20.37 1,102,900
Jun 11, 2024 20.91 20.91 20.28 20.55 20.47 1,015,100
Jun 10, 2024 21.13 21.32 20.52 20.99 20.91 1,036,600
Jun 7, 2024 21.95 21.98 21.21 21.45 21.37 1,085,200
Jun 6, 2024 22.62 22.84 21.80 22.36 22.28 1,125,000
Jun 5, 2024 22.97 23.35 22.31 22.74 22.66 1,294,300
Jun 4, 2024 22.52 22.99 21.88 22.97 22.89 1,613,400
Jun 3, 2024 20.21 23.07 19.99 22.53 22.45 2,770,900
May 31, 2024 18.26 19.90 18.22 19.89 19.82 2,548,000
May 30, 2024 17.14 18.31 16.75 18.30 18.23 2,018,900
May 29, 2024 18.56 18.76 16.64 16.92 16.86 2,735,200
May 28, 2024 20.46 20.69 17.69 19.08 19.01 4,041,700
May 24, 2024 19.00 19.13 18.72 18.77 18.70 685,000
May 23, 2024 19.20 19.47 18.55 18.84 18.77 909,500
May 22, 2024 19.18 19.56 19.00 19.25 19.18 965,000
May 21, 2024 19.59 19.73 18.87 19.13 19.06 978,600
May 20, 2024 20.80 20.80 19.62 19.67 19.60 839,400
May 17, 2024 20.35 21.00 20.19 20.80 20.72 771,400
May 16, 2024 20.28 20.56 19.76 20.43 20.35 840,200
May 15, 2024 21.39 21.39 20.32 20.47 20.39 796,800
May 14, 2024 21.15 21.40 20.63 21.06 20.98 1,079,300
May 13, 2024 20.17 21.44 20.17 20.97 20.89 1,518,400
May 10, 2024 19.68 20.66 19.11 20.14 20.07 2,358,100
May 9, 2024 15.34 21.07 15.10 19.68 19.61 9,635,300
May 8, 2024 15.16 15.40 15.03 15.30 15.24 765,300
May 7, 2024 15.75 15.87 15.19 15.40 15.34 1,032,900
May 6, 2024 14.52 15.96 14.52 15.70 15.64 1,878,400
May 3, 2024 16.76 16.76 14.04 14.36 14.31 2,467,600
May 2, 2024 16.12 16.36 15.94 16.21 16.15 936,300
May 1, 2024 15.69 16.21 15.69 15.85 15.79 812,500
Apr 30, 2024 15.95 15.95 15.54 15.65 15.59 798,600
Apr 29, 2024 15.81 16.14 15.71 16.03 15.97 817,500
Apr 26, 2024 15.53 16.01 15.33 15.78 15.72 652,300
Apr 25, 2024 15.92 15.98 15.30 15.54 15.48 902,800
Apr 24, 2024 15.64 16.07 15.52 16.07 16.01 716,900
Apr 23, 2024 15.55 16.09 15.41 15.71 15.65 712,700
Apr 22, 2024 15.50 15.70 15.27 15.57 15.51 763,400
Apr 19, 2024 15.15 15.47 15.15 15.37 15.31 947,800
Apr 18, 2024 14.97 15.24 14.87 15.15 15.09 700,700
Apr 17, 2024 15.20 15.67 14.95 14.96 14.90 696,400
Apr 16, 2024 15.24 15.34 14.96 15.06 15.00 659,000
Apr 15, 2024 15.64 15.71 15.18 15.36 15.30 952,100
Apr 12, 2024 16.04 16.10 15.64 15.65 15.59 667,300
Apr 11, 2024 15.72 16.10 15.66 16.05 15.99 810,900
Apr 10, 2024 15.36 16.08 15.14 15.68 15.62 808,200
Apr 9, 2024 15.50 15.82 15.27 15.78 15.72 702,400
Apr 8, 2024 15.67 15.93 15.43 15.44 15.38 779,500
Apr 5, 2024 15.64 15.82 15.51 15.67 15.61 744,300
Apr 4, 2024 16.36 16.38 15.68 15.70 15.64 742,100
Apr 3, 2024 15.81 16.42 15.81 16.24 16.18 710,100
Apr 2, 2024 15.56 16.16 15.50 15.91 15.85 945,700
Apr 1, 2024 16.05 16.05 15.60 15.67 15.61 537,300
Mar 28, 2024 15.98 16.19 15.86 16.02 15.96 1,144,700
Mar 27, 2024 15.76 16.08 15.57 15.86 15.80 861,600
Mar 26, 2024 16.21 16.25 15.69 15.73 15.67 620,700
Mar 25, 2024 15.89 16.24 15.89 16.13 16.07 540,200
Mar 22, 2024 16.10 16.10 15.65 15.73 15.67 576,400
Mar 21, 2024 16.37 16.80 15.95 16.05 15.99 1,068,000
Mar 20, 2024 15.56 16.22 15.48 16.16 16.10 653,900
Mar 19, 2024 15.33 15.66 14.93 15.65 15.59 951,500
Mar 18, 2024 15.41 15.62 15.05 15.43 15.37 1,033,300
Mar 15, 2024 15.77 16.03 15.43 15.43 15.37 2,046,300
Mar 14, 2024 0.19 Dividend
Mar 14, 2024 15.96 16.00 15.55 15.67 15.61 848,400
Mar 13, 2024 15.72 16.19 15.72 16.09 15.84 621,000
Mar 12, 2024 15.70 16.06 15.50 15.72 15.48 616,300
Mar 11, 2024 15.95 16.11 15.73 15.75 15.51 730,000
Mar 8, 2024 15.70 15.99 15.58 15.93 15.68 740,100
Mar 7, 2024 15.54 15.84 15.36 15.53 15.29 955,800
Mar 6, 2024 15.44 15.52 15.04 15.36 15.12 1,392,000
Mar 5, 2024 15.50 15.68 15.20 15.22 14.98 993,900
Mar 4, 2024 15.41 15.72 15.16 15.55 15.31 763,600
Mar 1, 2024 15.27 15.42 14.85 15.41 15.17 800,800
Feb 29, 2024 14.94 15.58 14.90 15.30 15.06 1,178,500
Feb 28, 2024 14.71 15.36 14.58 14.93 14.70 1,142,600
Feb 27, 2024 14.65 14.85 14.31 14.77 14.54 980,000
Feb 26, 2024 14.04 14.67 13.92 14.55 14.33 1,106,400
Feb 23, 2024 14.32 14.58 14.02 14.03 13.81 1,248,200
Feb 22, 2024 14.57 14.85 14.06 14.42 14.20 1,573,200
Feb 21, 2024 14.24 14.77 14.09 14.65 14.42 1,291,600
Feb 20, 2024 13.91 15.55 13.69 14.39 14.17 2,145,100
Feb 16, 2024 17.05 17.36 13.81 14.04 13.82 4,967,300
Feb 15, 2024 18.70 19.11 18.23 18.44 18.16 957,000
Feb 14, 2024 18.46 18.79 18.21 18.77 18.48 715,400
Feb 13, 2024 18.59 18.85 18.01 18.14 17.86 1,167,100
Feb 12, 2024 18.64 19.27 18.64 19.14 18.84 922,100
Feb 9, 2024 18.47 18.70 18.09 18.55 18.26 650,600
Feb 8, 2024 18.01 18.60 18.01 18.46 18.17 873,600
Feb 7, 2024 18.71 18.71 18.09 18.19 17.91 877,500
Feb 6, 2024 18.72 19.06 18.47 18.74 18.45 1,008,900
Feb 5, 2024 18.90 18.95 18.46 18.78 18.49 1,260,900
Feb 2, 2024 18.91 19.76 18.91 19.23 18.93 910,700
Feb 1, 2024 19.20 19.59 19.00 19.20 18.90 806,300
Jan 31, 2024 19.18 19.74 18.95 19.21 18.91 1,006,900
Jan 30, 2024 18.98 19.44 18.62 19.24 18.94 1,076,800
Jan 29, 2024 20.08 20.08 19.02 19.18 18.88 965,100
Jan 26, 2024 19.15 20.93 19.08 20.08 19.77 1,407,300
Jan 25, 2024 18.21 18.99 18.19 18.98 18.69 886,200
Jan 24, 2024 18.80 18.80 17.99 18.01 17.73 731,400
Jan 23, 2024 19.26 19.65 18.65 18.69 18.40 717,300
Jan 22, 2024 18.74 18.96 18.17 18.87 18.58 1,119,400
Jan 19, 2024 18.56 18.63 18.01 18.55 18.26 579,600
Jan 18, 2024 18.27 18.50 17.94 18.43 18.15 668,200
Jan 17, 2024 18.15 18.90 18.06 18.25 17.97 779,600
Jan 16, 2024 18.24 18.45 17.90 18.44 18.16 831,700
Jan 12, 2024 17.87 18.40 17.84 18.33 18.05 586,000
Jan 11, 2024 17.86 17.89 17.30 17.68 17.41 567,800
Jan 10, 2024 18.10 18.26 17.85 17.98 17.70 502,700
Jan 9, 2024 17.93 18.31 17.61 18.28 18.00 749,700
Jan 8, 2024 18.94 18.94 18.15 18.21 17.93 787,100
Jan 5, 2024 18.16 19.16 18.05 18.91 18.62 1,035,500
Jan 4, 2024 18.46 18.46 17.97 18.26 17.98 731,300
Jan 3, 2024 18.07 18.45 17.91 18.14 17.86 831,100
Jan 2, 2024 18.11 18.60 17.75 18.16 17.88 729,300
Dec 29, 2023 18.46 18.53 18.16 18.35 18.07 706,900
Dec 28, 2023 18.02 18.48 17.98 18.48 18.19 430,600
Dec 27, 2023 18.29 18.37 18.02 18.13 17.85 553,100
Dec 26, 2023 18.08 18.30 17.85 18.22 17.94 402,900
Dec 22, 2023 18.51 18.80 17.75 17.97 17.69 460,900
Dec 21, 2023 18.24 18.59 18.24 18.52 18.23 541,700
Dec 20, 2023 18.48 18.84 18.10 18.11 17.83 967,900
Dec 19, 2023 18.08 18.56 17.95 18.48 18.19 1,005,600
Dec 18, 2023 17.90 18.39 17.73 17.99 17.71 977,300
Dec 15, 2023 18.37 18.37 17.56 17.72 17.45 2,911,300
Dec 14, 2023 0.19 Dividend
Dec 14, 2023 19.27 19.75 17.77 18.23 17.95 1,448,000
Dec 13, 2023 18.00 18.88 17.51 18.77 18.30 1,931,500
Dec 12, 2023 18.25 18.56 17.92 17.99 17.54 936,100
Dec 11, 2023 18.80 18.86 17.96 18.40 17.94 1,094,800
Dec 8, 2023 18.79 19.24 18.37 18.59 18.12 1,009,700
Dec 7, 2023 18.51 18.94 18.23 18.92 18.44 1,956,800
Dec 6, 2023 19.13 19.40 18.31 18.38 17.92 1,376,900
Dec 5, 2023 19.99 19.99 18.93 19.13 18.65 1,041,400
Dec 4, 2023 20.93 21.34 19.97 20.03 19.53 1,364,300
Dec 1, 2023 19.59 21.15 19.46 21.12 20.59 1,060,700
Nov 30, 2023 19.58 19.79 19.39 19.70 19.20 1,159,500
Nov 29, 2023 18.96 19.60 18.96 19.57 19.08 695,600
Nov 28, 2023 18.67 18.93 18.13 18.92 18.44 799,500
Nov 27, 2023 19.10 19.35 18.69 18.79 18.32 810,500
Nov 24, 2023 19.15 19.45 19.15 19.22 18.74 190,500
Nov 22, 2023 19.42 19.62 18.99 19.06 18.58 374,400
Nov 21, 2023 19.69 19.95 19.19 19.28 18.80 549,000
Nov 20, 2023 19.24 19.91 19.12 19.68 19.18 706,900
Nov 17, 2023 19.56 19.63 19.09 19.34 18.85 964,700
Nov 16, 2023 19.25 19.55 18.63 19.33 18.84 922,400
Nov 15, 2023 18.66 19.31 18.61 19.26 18.78 702,300
Nov 14, 2023 18.67 18.87 18.44 18.78 18.31 1,126,500
Nov 13, 2023 17.95 18.08 17.41 17.93 17.48 757,400
Nov 10, 2023 18.39 18.39 17.78 17.92 17.47 772,900
Nov 9, 2023 18.23 18.68 18.08 18.25 17.79 794,000
Nov 8, 2023 18.29 18.57 17.75 18.23 17.77 919,200
Nov 7, 2023 18.16 18.66 18.04 18.33 17.87 893,000
Nov 6, 2023 19.13 19.28 18.20 18.24 17.78 1,789,000
Nov 3, 2023 18.02 20.08 17.57 19.45 18.96 1,706,800
Nov 2, 2023 18.99 19.28 18.72 19.04 18.56 1,540,100
Nov 1, 2023 18.30 18.93 17.95 18.54 18.07 953,500

Related Tickers