Telephone and Data Systems Inc (TDS) Historical Stock Data
20.80 ↑0.37 (1.81%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TDS is up 1.00% a day on average. There have been 19 days where Telephone and Data Systems Inc closed green and 11 days where TDS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 20.35 | 20.80 | ↑$0.45 (2.21%) | 20.19 | 21.00 | 771.43K |
| 2024-05-16 | 20.28 | 20.43 | ↑$0.15 (0.74%) | 19.76 | 20.56 | 840.17K |
| 2024-05-15 | 21.39 | 20.47 | ↓$0.92 (-4.30%) | 20.32 | 21.39 | 796.84K |
| 2024-05-14 | 21.15 | 21.06 | ↓$0.09 (-0.43%) | 20.63 | 21.40 | 1.08M |
| 2024-05-13 | 20.17 | 20.97 | ↑$0.80 (3.97%) | 20.17 | 21.44 | 1.52M |
| 2024-05-10 | 19.68 | 20.14 | ↑$0.46 (2.34%) | 19.11 | 20.66 | 2.36M |
| 2024-05-09 | 15.34 | 19.68 | ↑$4.34 (28.29%) | 15.10 | 21.07 | 9.63M |
| 2024-05-08 | 15.16 | 15.30 | ↑$0.14 (0.92%) | 15.03 | 15.40 | 765.32K |
| 2024-05-07 | 15.75 | 15.40 | ↓$0.35 (-2.22%) | 15.19 | 15.87 | 1.03M |
| 2024-05-06 | 14.52 | 15.70 | ↑$1.18 (8.13%) | 14.52 | 15.96 | 1.88M |
| 2024-05-03 | 16.76 | 14.36 | ↓$2.40 (-14.32%) | 14.04 | 16.76 | 2.47M |
| 2024-05-02 | 16.12 | 16.21 | ↑$0.09 (0.56%) | 15.94 | 16.36 | 0.94M |
| 2024-05-01 | 15.69 | 15.85 | ↑$0.16 (1.02%) | 15.69 | 16.21 | 812.51K |
| 2024-04-30 | 15.95 | 15.65 | ↓$0.30 (-1.88%) | 15.54 | 15.95 | 798.59K |
| 2024-04-29 | 15.81 | 16.03 | ↑$0.22 (1.39%) | 15.71 | 16.14 | 817.52K |
| 2024-04-26 | 15.53 | 15.78 | ↑$0.25 (1.61%) | 15.33 | 16.01 | 652.30K |
| 2024-04-25 | 15.92 | 15.54 | ↓$0.38 (-2.39%) | 15.30 | 15.98 | 0.90M |
| 2024-04-24 | 15.64 | 16.07 | ↑$0.43 (2.75%) | 15.52 | 16.07 | 716.92K |
| 2024-04-23 | 15.55 | 15.71 | ↑$0.16 (1.03%) | 15.41 | 16.09 | 712.71K |
| 2024-04-22 | 15.50 | 15.57 | ↑$0.07 (0.45%) | 15.27 | 15.70 | 763.37K |
| 2024-04-19 | 15.15 | 15.37 | ↑$0.22 (1.45%) | 15.15 | 15.47 | 0.95M |
| 2024-04-18 | 14.97 | 15.15 | ↑$0.18 (1.20%) | 14.87 | 15.24 | 700.75K |
| 2024-04-17 | 15.20 | 14.96 | ↓$0.24 (-1.58%) | 14.95 | 15.67 | 696.41K |
| 2024-04-16 | 15.24 | 15.06 | ↓$0.18 (-1.18%) | 14.96 | 15.34 | 658.99K |
| 2024-04-15 | 15.64 | 15.36 | ↓$0.28 (-1.79%) | 15.18 | 15.71 | 0.95M |
| 2024-04-12 | 16.04 | 15.65 | ↓$0.39 (-2.43%) | 15.64 | 16.10 | 667.33K |
| 2024-04-11 | 15.72 | 16.05 | ↑$0.33 (2.10%) | 15.66 | 16.10 | 810.89K |
| 2024-04-10 | 15.36 | 15.68 | ↑$0.32 (2.08%) | 15.14 | 16.08 | 808.21K |
| 2024-04-09 | 15.50 | 15.78 | ↑$0.28 (1.81%) | 15.27 | 15.82 | 702.42K |
| 2024-04-08 | 15.67 | 15.44 | ↓$0.23 (-1.47%) | 15.43 | 15.93 | 779.56K |
Create an account or log in to view more rows.
$TDS yeah we're going green today
$TDS has just been halted from trading.
$TDS what’s gonna happen now
$TDS we had no volume for days before the last big rip
$TDS to the moon!!! lfG
$TDS The squeeze is coming
$TDS Let it go...
$TDS Starting a small position
$TDS Awaiting buy signal..
$TDS now is the time to slap that ask!!!