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 | -0.5 | -2.5641025641 | 19.5 | 20.06 | 18.52 | 1416289 | 19.19860617 | CS |
| 4 | 0 | 0 | 19 | 23.35 | 16.64 | 1644918 | 20.01095923 | CS |
| 12 | 2.95 | 18.3800623053 | 16.05 | 23.35 | 14.04 | 1315076 | 18.50920037 | CS |
| 26 | 0.76 | 4.16666666667 | 18.24 | 23.35 | 13.69 | 1121610 | 17.71291732 | CS |
| 52 | 11.52 | 154.010695187 | 7.48 | 23.35 | 6.99 | 1474629 | 16.20093629 | CS |
| 156 | -4.2 | -18.1034482759 | 23.2 | 23.845 | 6.435 | 1491437 | 14.90342217 | CS |
| 260 | -13.94 | -42.3193685489 | 32.94 | 33.635 | 6.435 | 1252589 | 16.88615375 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009600 | 18.93 | 0.26 | 1.39 | 18.52 | 19.16 | 18.5 | 4116126 |
| 1718923200 | 18.67 | -0.61 | -3.16 | 19.19 | 19.31 | 18.625 | 1526708 |
| 1718750400 | 19.28 | 0.11 | 0.57 | 19.23 | 19.61 | 18.82 | 1202263 |
| 1718664000 | 19.17 | -0.49 | -2.49 | 19.54 | 19.6 | 18.81 | 1317485 |
| 1718404800 | 19.66 | -0.44 | -2.19 | 19.5 | 20.06 | 18.62 | 1618701 |
| 1718318400 | 20.1 | -0.35 | -1.71 | 20.5 | 20.5 | 19.8 | 877529 |
| 1718232000 | 20.45 | -0.1 | -0.49 | 20.94 | 21.2 | 20.02 | 1102891 |
| 1718145600 | 20.55 | -0.44 | -2.10 | 20.91 | 20.91 | 20.28 | 1015052 |
| 1718059200 | 20.99 | -0.46 | -2.14 | 21.13 | 21.32 | 20.515 | 1036631 |
| 1717800000 | 21.45 | -0.91 | -4.07 | 21.95 | 21.98 | 21.21 | 1085169 |
| 1717713600 | 22.36 | -0.38 | -1.67 | 22.62 | 22.84 | 21.8 | 1124980 |
| 1717627200 | 22.74 | -0.23 | -1.00 | 22.97 | 23.35 | 22.305 | 1294268 |
| 1717540800 | 22.97 | 0.44 | 1.95 | 22.52 | 22.99 | 21.88 | 1613436 |
| 1717454400 | 22.53 | 2.64 | 13.27 | 20 | 23.07 | 19.985 | 2770878 |
| 1717195200 | 19.89 | 1.59 | 8.69 | 18.26 | 19.9 | 18.22 | 2548064 |
| 1717108800 | 18.3 | 1.38 | 8.16 | 17.14 | 18.31 | 16.75 | 2018909 |
| 1717022400 | 16.92 | -2.16 | -11.32 | 18.9 | 18.9 | 16.64 | 2822671 |
| 1716936000 | 19.08 | 0.31 | 1.65 | 20.46 | 20.6899 | 17.69 | 3947276 |
| 1716590400 | 18.77 | -0.07 | -0.37 | 19 | 19.13 | 18.72 | 685613 |
| 1716504000 | 18.84 | -0.41 | -2.13 | 19.2 | 19.4679 | 18.545 | 909482 |
| 1716417600 | 19.25 | 0.12 | 0.63 | 19.18 | 19.56 | 19 | 965043 |
| 1716331200 | 19.13 | -0.54 | -2.75 | 19.59 | 19.73 | 18.87 | 978596 |
| 1716244800 | 19.67 | -1.13 | -5.43 | 20.8 | 20.8 | 19.62 | 839375 |
| 1715985600 | 20.8 | 0.37 | 1.81 | 20.35 | 20.9999 | 20.19 | 771426 |
| 1715899200 | 20.43 | -0.04 | -0.20 | 20.28 | 20.56 | 19.76 | 840173 |
| 1715812800 | 20.47 | -0.59 | -2.80 | 21.39 | 21.39 | 20.32 | 796840 |
| 1715726400 | 21.06 | 0.09 | 0.43 | 21.15 | 21.4 | 20.63 | 1079300 |
| 1715640000 | 20.97 | 0.83 | 4.12 | 20.17 | 21.4411 | 20.17 | 1518401 |
| 1715380800 | 20.14 | 0.46 | 2.34 | 19.68 | 20.66 | 19.11 | 2358107 |
| 1715294400 | 19.68 | 4.38 | 28.63 | 15.34 | 21.07 | 15.1 | 9632591 |
| 1715208000 | 15.3 | -0.1 | -0.65 | 15.16 | 15.4 | 15.03 | 765316 |
| 1715121600 | 15.4 | -0.3 | -1.91 | 15.75 | 15.87 | 15.185 | 1032884 |
| 1715035200 | 15.7 | 1.34 | 9.33 | 14.52 | 15.96 | 14.52 | 1878433 |
| 1714776000 | 14.36 | -1.85 | -11.41 | 16.76 | 16.76 | 14.04 | 2467606 |
| 1714689600 | 16.21 | 0.36 | 2.27 | 16.12 | 16.36 | 15.9403 | 936348 |
| 1714603200 | 15.85 | 0.2 | 1.28 | 15.69 | 16.21 | 15.69 | 812512 |
| 1714516800 | 15.65 | -0.38 | -2.37 | 15.95 | 15.95 | 15.54 | 798592 |
| 1714430400 | 16.03 | 0.25 | 1.58 | 15.81 | 16.14 | 15.71 | 817519 |
| 1714171200 | 15.78 | 0.24 | 1.54 | 15.53 | 16.01 | 15.33 | 652304 |
| 1714084800 | 15.54 | -0.53 | -3.30 | 15.92 | 15.98 | 15.3 | 902833 |
| 1713998400 | 16.07 | 0.36 | 2.29 | 15.64 | 16.07 | 15.52 | 716921 |
| 1713912000 | 15.71 | 0.14 | 0.90 | 15.55 | 16.09 | 15.41 | 712707 |
| 1713825600 | 15.57 | 0.2 | 1.30 | 15.48 | 15.7 | 15.27 | 763374 |
| 1713566400 | 15.37 | 0.22 | 1.45 | 15.15 | 15.47 | 15.15 | 947755 |
| 1713480000 | 15.15 | 0.19 | 1.27 | 14.97 | 15.24 | 14.87 | 700749 |
| 1713393600 | 14.96 | -0.1 | -0.66 | 15.2 | 15.67 | 14.95 | 696412 |
| 1713307200 | 15.06 | -0.3 | -1.95 | 15.24 | 15.34 | 14.96 | 658994 |
| 1713220800 | 15.36 | -0.29 | -1.85 | 15.64 | 15.71 | 15.18 | 952051 |
| 1712961600 | 15.65 | -0.4 | -2.49 | 16.04 | 16.094999 | 15.635 | 667334 |
| 1712875200 | 16.05 | 0.37 | 2.36 | 15.72 | 16.1 | 15.66 | 810886 |
| 1712788800 | 15.68 | -0.1 | -0.63 | 15.36 | 16.079999 | 15.14 | 808211 |
| 1712702400 | 15.78 | 0.34 | 2.20 | 15.5 | 15.815 | 15.27 | 702424 |
| 1712616000 | 15.44 | -0.23 | -1.47 | 15.67 | 15.93 | 15.43 | 779533 |
| 1712356800 | 15.67 | -0.03 | -0.19 | 15.64 | 15.82 | 15.51 | 744317 |
| 1712270400 | 15.7 | -0.54 | -3.33 | 16.36 | 16.376 | 15.68 | 742129 |
| 1712184000 | 16.239999 | 0.33 | 2.07 | 15.81 | 16.42 | 15.81 | 710288 |
| 1712097600 | 15.91 | 0.24 | 1.53 | 15.56 | 16.16 | 15.5 | 945733 |
| 1712011200 | 15.67 | -0.35 | -2.18 | 16.05 | 16.05 | 15.595 | 537302 |
| 1711665600 | 16.02 | 0.16 | 1.01 | 15.98 | 16.19 | 15.86 | 1144656 |
| 1711579200 | 15.86 | 0.13 | 0.83 | 15.76 | 16.079999 | 15.57 | 846111 |
| 1711492800 | 15.73 | -0.4 | -2.48 | 16.21 | 16.25 | 15.69 | 620667 |
| 1711406400 | 16.129999 | 0.4 | 2.54 | 15.89 | 16.241 | 15.795 | 540204 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
