Telephone and Data Systems Inc (TDS)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.17 | -4.86688851913 | 24.04 | 24.59 | 22.695 | 1227725 | 23.18719937 | CS |
| 4 | 0.8 | 3.62483008609 | 22.07 | 24.92 | 21.81 | 1155606 | 23.32752806 | CS |
| 12 | 2.24 | 10.8579738245 | 20.63 | 24.92 | 18.4 | 952723 | 21.83222968 | CS |
| 26 | 6.98 | 43.926998112 | 15.89 | 24.92 | 14.04 | 1155718 | 19.81927477 | CS |
| 52 | 5.14 | 28.9904117315 | 17.73 | 24.92 | 13.69 | 1096020 | 18.80378034 | CS |
| 156 | 3.56 | 18.4360435008 | 19.31 | 24.92 | 6.435 | 1489795 | 14.86387585 | CS |
| 260 | -3.27 | -12.5095638868 | 26.14 | 26.84 | 6.435 | 1269765 | 16.77347266 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 22.87 | -0.1 | -0.44 | 23.05 | 23.32 | 22.695 | 606253 |
| 1726872000 | 22.97 | -0.53 | -2.26 | 23.31 | 23.6 | 22.78 | 2586700 |
| 1726785600 | 23.5 | 0.25 | 1.08 | 23.56 | 23.75 | 23.27 | 1008287 |
| 1726699200 | 23.25 | -0.4 | -1.69 | 23.344 | 23.985 | 23.14 | 1144709 |
| 1726612800 | 23.65 | -0.22 | -0.92 | 24.04 | 24.59 | 23.62 | 792677 |
| 1726526400 | 23.87 | 0.32 | 1.36 | 23.71 | 23.98 | 23.23 | 658194 |
| 1726267200 | 23.55 | 0.37 | 1.60 | 23.39 | 23.55 | 23.095 | 614957 |
| 1726180800 | 23.18 | 0.62 | 2.75 | 22.715 | 23.51 | 22.55 | 725065 |
| 1726094400 | 22.56 | 0.27 | 1.21 | 22.08 | 22.61 | 21.81 | 1207943 |
| 1726008000 | 22.29 | -0.25 | -1.11 | 22.75 | 22.75 | 22.065 | 780233 |
| 1725921600 | 22.54 | -0.49 | -2.13 | 23.03 | 23.03 | 22.28 | 1126793 |
| 1725662400 | 23.03 | -0.67 | -2.83 | 23.91 | 23.95 | 22.95 | 1390466 |
| 1725576000 | 23.7 | -0.2 | -0.84 | 24.14 | 24.46 | 23.69 | 1300060 |
| 1725489600 | 23.9 | -0.74 | -3.00 | 24.75 | 24.92 | 23.38 | 1495505 |
| 1725403200 | 24.64 | 1.02 | 4.32 | 23.78 | 24.665 | 23.71 | 910275 |
| 1725057600 | 23.62 | 0.11 | 0.47 | 23.51 | 23.83 | 23.29 | 2019218 |
| 1724971200 | 23.51 | -0.34 | -1.43 | 23.88 | 24.04 | 23.15 | 1068526 |
| 1724884800 | 23.85 | 0.87 | 3.79 | 22.98 | 23.87 | 22.8801 | 1227169 |
| 1724798400 | 22.98 | 0.89 | 4.03 | 22.07 | 22.99 | 22.03 | 1293493 |
| 1724712000 | 22.09 | -0.13 | -0.59 | 22.51 | 22.56 | 21.87 | 821897 |
| 1724452800 | 22.22 | 1.2 | 5.71 | 21.29 | 22.37 | 21.08 | 1161242 |
| 1724366400 | 21.02 | 0.09 | 0.43 | 20.98 | 21.29 | 20.71 | 468475 |
| 1724280000 | 20.93 | 0.22 | 1.06 | 20.82 | 21.13 | 20.45 | 803279 |
| 1724193600 | 20.71 | -0.2 | -0.96 | 20.83 | 21 | 20.6399 | 618621 |
| 1724107200 | 20.91 | 0.39 | 1.90 | 20.53 | 21.3 | 20.38 | 865907 |
| 1723848000 | 20.52 | 0.11 | 0.54 | 20.4 | 20.8 | 20.04 | 838121 |
| 1723761600 | 20.41 | -0.13 | -0.63 | 21.04 | 21.04 | 20.375 | 773396 |
| 1723675200 | 20.54 | 0.13 | 0.64 | 20.48 | 20.73 | 20.15 | 355385 |
| 1723588800 | 20.41 | 0.13 | 0.64 | 20.22 | 20.51 | 20.1 | 447713 |
| 1723502400 | 20.28 | 0.01 | 0.05 | 20.79 | 21.01 | 19.99 | 596587 |
| 1723243200 | 20.27 | -0.49 | -2.36 | 20.81 | 20.81 | 19.85 | 832574 |
| 1723156800 | 20.76 | 0.35 | 1.71 | 20.62 | 20.9 | 20.205 | 1331907 |
| 1723070400 | 20.41 | 0.68 | 3.45 | 19.82 | 21.03 | 19.77 | 1493065 |
| 1722984000 | 19.73 | 0.68 | 3.57 | 19.16 | 19.77 | 19.01 | 1304274 |
| 1722897600 | 19.05 | -0.96 | -4.80 | 18.67 | 19.46 | 18.4 | 1205783 |
| 1722638400 | 20.01 | -1.1 | -5.21 | 19.74 | 20.98 | 19.36 | 1120598 |
| 1722552000 | 21.11 | -0.09 | -0.42 | 21.35 | 21.545 | 20.78 | 967423 |
| 1722465600 | 21.2 | -0.16 | -0.75 | 21.5 | 21.94 | 21.11 | 1180227 |
| 1722379200 | 21.36 | 0.48 | 2.30 | 20.97 | 21.395 | 20.75 | 728350 |
| 1722292800 | 20.88 | -0.07 | -0.33 | 21.08 | 21.365 | 20.61 | 673025 |
| 1722033600 | 20.95 | 0.46 | 2.24 | 20.89 | 20.98 | 20.53 | 870891 |
| 1721947200 | 20.49 | -0.03 | -0.15 | 20.46 | 20.9951 | 20.4 | 1080806 |
| 1721860800 | 20.52 | -0.45 | -2.15 | 21.17 | 21.3 | 20.46 | 800653 |
| 1721774400 | 20.97 | -0.27 | -1.27 | 21.26 | 21.26 | 20.7 | 995572 |
| 1721688000 | 21.24 | -0.11 | -0.52 | 21.25 | 21.45 | 20.96 | 454690 |
| 1721428800 | 21.35 | -0.55 | -2.51 | 21.65 | 21.9 | 21.2 | 725193 |
| 1721342400 | 21.9 | -0.22 | -0.99 | 22.05 | 22.5 | 21.68 | 1099041 |
| 1721256000 | 22.12 | 0.08 | 0.36 | 22.18 | 22.61 | 21.33 | 1075416 |
| 1721169600 | 22.04 | 0.73 | 3.43 | 21.45 | 22.45 | 21.04 | 1182730 |
| 1721083200 | 21.31 | 0.22 | 1.04 | 20.89 | 21.75 | 20.78 | 731402 |
| 1720824000 | 21.09 | 0.01 | 0.05 | 21.5 | 22.08 | 21 | 576799 |
| 1720737600 | 21.08 | 0.63 | 3.08 | 20.67 | 21.09 | 20.54 | 972137 |
| 1720651200 | 20.45 | -0.19 | -0.92 | 20.89 | 20.98 | 20.44 | 671088 |
| 1720564800 | 20.64 | 0.32 | 1.57 | 20.3 | 20.78 | 20.25 | 1025324 |
| 1720478400 | 20.32 | -0.24 | -1.17 | 20.74 | 21.11 | 20.27 | 856368 |
| 1720219200 | 20.56 | 0.26 | 1.28 | 20.19 | 20.58 | 19.91 | 557948 |
| 1720040640 | 20.3 | -0.25 | -1.22 | 20.58 | 20.76 | 20.16 | 437393 |
| 1719960000 | 20.55 | -0.16 | -0.77 | 20.63 | 20.84 | 20.135 | 600120 |
| 1719873600 | 20.71 | -0.02 | -0.10 | 20.64 | 20.9575 | 20.35 | 1112240 |
| 1719614400 | 20.73 | 0.58 | 2.88 | 20.26 | 21.115 | 20.26 | 2961203 |
| 1719528000 | 20.15 | 0.56 | 2.86 | 19.7 | 20.18 | 19.32 | 1090108 |
| 1719441600 | 19.59 | 0.22 | 1.14 | 19.3 | 19.69 | 19.0408 | 916776 |
| 1719355200 | 19.37 | 0.38 | 2.00 | 19.14 | 19.46 | 18.81 | 1059890 |
| 1719268800 | 18.99 | 0.06 | 0.32 | 19.1 | 19.23 | 18.63 | 1146505 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
