Telephone and Data Systems Inc (TDS-V)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738280400 | 19.6 | -0.01 | -0.05 | 19.61 | 19.65 | 19.27 | 41901 |
| 1738194000 | 19.61 | -0.19 | -0.96 | 19.8 | 19.8 | 19.475 | 30260 |
| 1738107600 | 19.8 | 0.06 | 0.30 | 19.79 | 19.82 | 19.61 | 29211 |
| 1738021200 | 19.74 | 0.09 | 0.46 | 19.5 | 19.83 | 19.5 | 53895 |
| 1737762000 | 19.65 | -0.02 | -0.10 | 19.78 | 19.9 | 19.55 | 75067 |
| 1737675600 | 19.67 | 0 | 0.00 | 19.67 | 19.67 | 19.67 | 0 |
| 1737589200 | 19.67 | 0.32 | 1.65 | 19.35 | 19.75 | 19.1814 | 150153 |
| 1737502800 | 19.35 | 0.53 | 2.82 | 18.75 | 19.35 | 18.75 | 176652 |
| 1737157200 | 18.82 | 0.1 | 0.53 | 18.71 | 18.9 | 18.59 | 42145 |
| 1737070800 | 18.72 | 0.02 | 0.11 | 18.69 | 18.91 | 18.5 | 73026 |
| 1736984400 | 18.7 | 0.48 | 2.63 | 18.47 | 18.7 | 18.39 | 33666 |
| 1736898000 | 18.22 | 0.07 | 0.39 | 18.2 | 18.3399 | 17.91 | 59204 |
| 1736811600 | 18.15 | 0.02 | 0.14 | 18.15 | 18.195 | 17.73 | 64244 |
| 1736552400 | 18.125 | -0.28 | -1.49 | 18.04 | 18.4039 | 17.97 | 62688 |
| 1736379600 | 18.4 | -0.06 | -0.33 | 18.3 | 18.4999 | 18.28 | 34230 |
| 1736293200 | 18.46 | -0.03 | -0.16 | 18.4777 | 18.59 | 18.2 | 73993 |
| 1736206800 | 18.49 | 0.05 | 0.27 | 18.43 | 18.6 | 18.27 | 53922 |
| 1735947600 | 18.44 | 0.43 | 2.39 | 18.162 | 18.61 | 18.162 | 51676 |
| 1735861200 | 18.01 | 0.71 | 4.10 | 17.54 | 18.05 | 17.37 | 38644 |
| 1735688400 | 17.3 | -0.21 | -1.20 | 17.64 | 17.82 | 17.19 | 304291 |
| 1735602000 | 17.51 | 0.13 | 0.75 | 17.47 | 17.6 | 17.14 | 95660 |
| 1735342800 | 17.38 | -0.06 | -0.34 | 17.68 | 17.82 | 17.27 | 152647 |
| 1735256400 | 17.44 | -0.3 | -1.69 | 17.65 | 17.7267 | 17.36 | 108045 |
| 1735077840 | 17.74 | -0.05 | -0.28 | 17.7 | 17.7843 | 16.44 | 167111 |
| 1734997200 | 17.79 | 0.15 | 0.85 | 17.74 | 18 | 17.65 | 107412 |
| 1734738000 | 17.64 | 0.04 | 0.23 | 17.5 | 17.67 | 17.3009 | 82059 |
| 1734651600 | 17.6 | 0.14 | 0.80 | 17.53 | 17.7 | 17.24 | 121901 |
| 1734565200 | 17.46 | -0.21 | -1.19 | 17.65 | 17.95 | 17.39 | 77534 |
| 1734478800 | 17.67 | -0.13 | -0.73 | 17.72 | 17.82 | 17.21 | 90208 |
| 1734392400 | 17.8 | -0.69 | -3.73 | 18.17 | 18.23 | 17.55 | 78778 |
| 1734133200 | 18.49 | 0.08 | 0.43 | 18.5 | 18.52 | 18.05 | 96801 |
| 1734046800 | 18.41 | -0.16 | -0.86 | 18.67 | 18.81 | 18.22 | 100946 |
| 1733960400 | 18.57 | -0.13 | -0.70 | 18.86 | 18.8724 | 18.43 | 50555 |
| 1733874000 | 18.7 | -0.1 | -0.53 | 18.76 | 18.76 | 18.521 | 48568 |
| 1733787600 | 18.8 | 0.04 | 0.21 | 18.95 | 18.95 | 18.49 | 49390 |
| 1733528400 | 18.76 | -0.02 | -0.11 | 18.95 | 18.98 | 18.7 | 35099 |
| 1733442000 | 18.78 | -0.06 | -0.32 | 18.98 | 19.01 | 18.75 | 36824 |
| 1733355600 | 18.84 | -0.08 | -0.42 | 18.81 | 19.0266 | 18.75 | 54189 |
| 1733269200 | 18.92 | -0.12 | -0.63 | 19.13 | 19.155 | 18.77 | 57417 |
| 1733182800 | 19.04 | 0 | 0.00 | 19.21 | 19.299 | 18.9 | 44535 |
| 1732917840 | 19.04 | -0.2 | -1.04 | 19.3065 | 19.42 | 18.85 | 254532 |
| 1732750800 | 19.24 | 0.03 | 0.16 | 19.44 | 19.44 | 19.18 | 32891 |
| 1732664400 | 19.21 | -0.17 | -0.88 | 19.3822 | 19.3822 | 19.14 | 35597 |
| 1732578000 | 19.38 | 0.04 | 0.20 | 19.5721 | 19.6399 | 19.2514 | 36857 |
| 1732318800 | 19.341 | -0.09 | -0.46 | 19.52 | 19.5499 | 19.31 | 22360 |
| 1732232400 | 19.43 | 0.16 | 0.83 | 19.42 | 19.659 | 19.34 | 56721 |
| 1732146000 | 19.27 | -0.19 | -0.98 | 19.44 | 19.45 | 19.2 | 78692 |
| 1732059600 | 19.46 | 0.04 | 0.21 | 19.3801 | 19.5362 | 19.28 | 42822 |
| 1731973200 | 19.42 | 0.15 | 0.78 | 19.43 | 19.59 | 19.25 | 52373 |
| 1731714000 | 19.27 | -0.03 | -0.16 | 19.2 | 19.32 | 19.04 | 23815 |
| 1731627600 | 19.3 | 0.04 | 0.21 | 19.36 | 19.38 | 19.085 | 36057 |
| 1731541200 | 19.26 | -0.26 | -1.33 | 19.64 | 19.64 | 19.21 | 73546 |
| 1731454800 | 19.52 | -0.37 | -1.86 | 19.89 | 19.96 | 19.37 | 53843 |
| 1731368400 | 19.89 | -0.06 | -0.30 | 20.0301 | 20.1 | 19.66 | 59063 |
| 1731109200 | 19.95 | -0.01 | -0.05 | 20.1018 | 20.25 | 19.85 | 43069 |
| 1731022800 | 19.96 | 0.71 | 3.69 | 19.5 | 20 | 19.5 | 61289 |
| 1730936400 | 19.25 | -0.52 | -2.63 | 19.51 | 19.51 | 19.13 | 49750 |
| 1730850000 | 19.77 | 0.32 | 1.65 | 19.52 | 19.78 | 19.4086 | 37077 |
| 1730763600 | 19.45 | 0.86 | 4.63 | 18.9 | 19.46 | 18.9 | 67975 |
| 1730500800 | 18.59 | -0.15 | -0.80 | 18.91 | 18.97 | 18.425 | 41369 |
| 1730414400 | 18.74 | -0.43 | -2.24 | 18.95 | 19.2799 | 18.61 | 98061 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
