TDS Historical Prices | Telephone and Data Systems, Inc Stock

STI

0.09%

Telephone & Data Systems Inc. (TDS)

-NYSE

23.72 0.69(3.00%) 18 May 04:02 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
13 Apr 2012	23.05	23.42	22.99	23.20	722,300	22.70
12 Apr 2012	22.83	23.37	22.83	23.06	545,900	22.56
11 Apr 2012	22.59	22.91	22.46	22.78	533,900	22.28
10 Apr 2012	22.84	23.10	22.26	22.36	544,200	21.87
9 Apr 2012	22.73	22.91	22.56	22.86	559,100	22.36
5 Apr 2012	23.06	23.22	22.93	23.05	509,400	22.55
4 Apr 2012	23.10	23.38	22.89	23.09	590,500	22.59
3 Apr 2012	23.01	23.37	22.98	23.31	734,900	22.80
2 Apr 2012	23.12	23.43	22.89	22.99	721,100	22.49
30 Mar 2012	23.39	23.39	22.98	23.15	566,500	22.65
29 Mar 2012	22.92	23.32	22.79	23.22	365,800	22.72
28 Mar 2012	23.27	23.41	22.91	23.05	418,600	22.55
27 Mar 2012	23.53	23.67	23.29	23.29	419,600	22.78
26 Mar 2012	23.80	23.92	23.29	23.50	475,300	22.99
23 Mar 2012	23.75	23.76	23.37	23.62	376,900	23.11
22 Mar 2012	23.60	23.91	23.42	23.66	425,600	23.15
21 Mar 2012	23.65	23.90	23.41	23.77	381,400	23.25
20 Mar 2012	23.84	23.87	23.41	23.55	706,700	23.04
19 Mar 2012	24.35	24.55	23.95	24.01	458,200	23.49
16 Mar 2012	24.39	24.47	24.08	24.32	609,800	23.79
15 Mar 2012	24.20	24.62	24.03	24.56	503,200	24.03
14 Mar 2012	24.64	24.88	24.09	24.17	450,000	23.64
Mar 14, 2012	0.123 Dividend
13 Mar 2012	24.65	24.79	24.42	24.78	615,800	24.12
12 Mar 2012	24.57	24.72	24.36	24.49	342,100	23.84
9 Mar 2012	24.24	24.86	24.14	24.57	435,000	23.92
8 Mar 2012	24.82	24.93	24.14	24.18	709,900	23.54
7 Mar 2012	24.57	24.80	24.25	24.60	343,300	23.95
6 Mar 2012	24.81	24.87	24.11	24.43	669,700	23.78
5 Mar 2012	24.72	25.22	24.42	25.13	540,700	24.46
2 Mar 2012	25.18	25.61	24.82	24.82	691,100	24.16
1 Mar 2012	25.36	25.61	24.91	25.16	886,500	24.49
29 Feb 2012	26.70	26.70	25.26	25.27	1,236,100	24.60
28 Feb 2012	26.97	27.17	26.59	26.61	672,000	25.90
27 Feb 2012	26.93	27.40	26.61	27.02	652,300	26.30
24 Feb 2012	28.03	28.61	27.11	27.30	925,300	26.57
23 Feb 2012	28.58	28.80	28.21	28.61	630,100	27.85
22 Feb 2012	28.62	29.14	28.05	28.62	523,900	27.86
21 Feb 2012	28.87	28.99	28.45	28.58	293,000	27.82
17 Feb 2012	28.73	28.91	28.60	28.88	354,400	28.11
16 Feb 2012	27.69	28.72	27.56	28.66	626,700	27.90
15 Feb 2012	27.70	27.90	27.45	27.73	563,100	26.99
14 Feb 2012	27.32	27.58	27.22	27.58	548,400	26.85
13 Feb 2012	27.15	27.43	26.86	27.37	363,300	26.64
10 Feb 2012	26.51	26.96	26.43	26.90	380,200	26.18
9 Feb 2012	26.77	26.91	26.28	26.73	375,500	26.02
8 Feb 2012	26.77	26.94	26.50	26.64	368,100	25.93
7 Feb 2012	26.68	26.87	26.54	26.69	251,200	25.98
6 Feb 2012	26.85	27.02	26.33	26.72	396,500	26.01
3 Feb 2012	26.95	27.12	26.65	26.97	441,900	26.25
2 Feb 2012	26.68	26.97	26.53	26.64	488,500	25.93
1 Feb 2012	26.58	26.71	26.29	26.65	702,600	25.94
31 Jan 2012	26.56	26.56	25.67	26.30	885,700	25.60
30 Jan 2012	26.59	26.64	26.27	26.36	593,700	25.66
27 Jan 2012	26.91	27.31	26.75	26.90	608,100	26.18
26 Jan 2012	28.32	28.32	26.82	27.12	674,600	26.40
25 Jan 2012	27.03	28.48	27.03	28.26	602,000	27.51
24 Jan 2012	28.50	29.32	28.39	29.30	1,816,900	28.52
23 Jan 2012	28.63	29.13	28.56	28.69	272,900	27.93
20 Jan 2012	28.37	28.81	28.36	28.57	222,800	27.81
19 Jan 2012	28.36	28.64	28.25	28.41	289,500	27.65
18 Jan 2012	27.99	28.31	27.83	28.22	287,300	27.47
17 Jan 2012	28.20	28.37	27.59	27.98	410,000	27.24
13 Jan 2012	27.71	28.00	27.44	27.91	337,500	27.17
12 Jan 2012	27.55	28.09	27.22	28.00	328,200	27.26
11 Jan 2012	27.05	27.59	26.96	27.52	315,600	26.79
10 Jan 2012	26.48	27.18	26.44	27.08	379,100	26.36
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On TDS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Telephone & Data Systems Inc. (TDS)