NYSE - Delayed Quote • USD
Telephone and Data Systems, Inc. (TDS)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 6:02 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 15.64 | 16.07 | 15.52 | 16.07 | 16.07 | 716,900 |
Apr 23, 2024 | 15.55 | 16.09 | 15.41 | 15.71 | 15.71 | 712,700 |
Apr 22, 2024 | 15.50 | 15.70 | 15.27 | 15.57 | 15.57 | 763,400 |
Apr 19, 2024 | 15.15 | 15.47 | 15.15 | 15.37 | 15.37 | 947,800 |
Apr 18, 2024 | 14.97 | 15.24 | 14.87 | 15.15 | 15.15 | 700,700 |
Apr 17, 2024 | 15.20 | 15.67 | 14.95 | 14.96 | 14.96 | 696,400 |
Apr 16, 2024 | 15.24 | 15.34 | 14.96 | 15.06 | 15.06 | 659,000 |
Apr 15, 2024 | 15.64 | 15.71 | 15.18 | 15.36 | 15.36 | 952,100 |
Apr 12, 2024 | 16.04 | 16.10 | 15.64 | 15.65 | 15.65 | 667,300 |
Apr 11, 2024 | 15.72 | 16.10 | 15.66 | 16.05 | 16.05 | 810,900 |
Apr 10, 2024 | 15.36 | 16.08 | 15.14 | 15.68 | 15.68 | 808,200 |
Apr 9, 2024 | 15.50 | 15.82 | 15.27 | 15.78 | 15.78 | 702,400 |
Apr 8, 2024 | 15.67 | 15.93 | 15.43 | 15.44 | 15.44 | 779,500 |
Apr 5, 2024 | 15.64 | 15.82 | 15.51 | 15.67 | 15.67 | 744,300 |
Apr 4, 2024 | 16.36 | 16.38 | 15.68 | 15.70 | 15.70 | 742,100 |
Apr 3, 2024 | 15.81 | 16.42 | 15.81 | 16.24 | 16.24 | 710,100 |
Apr 2, 2024 | 15.56 | 16.16 | 15.50 | 15.91 | 15.91 | 945,700 |
Apr 1, 2024 | 16.05 | 16.05 | 15.60 | 15.67 | 15.67 | 537,300 |
Mar 28, 2024 | 15.98 | 16.19 | 15.86 | 16.02 | 16.02 | 1,144,700 |
Mar 27, 2024 | 15.76 | 16.08 | 15.57 | 15.86 | 15.86 | 861,600 |
Mar 26, 2024 | 16.21 | 16.25 | 15.69 | 15.73 | 15.73 | 620,700 |
Mar 25, 2024 | 15.89 | 16.24 | 15.89 | 16.13 | 16.13 | 540,200 |
Mar 22, 2024 | 16.10 | 16.10 | 15.65 | 15.73 | 15.73 | 576,400 |
Mar 21, 2024 | 16.37 | 16.80 | 15.95 | 16.05 | 16.05 | 1,068,000 |
Mar 20, 2024 | 15.56 | 16.22 | 15.48 | 16.16 | 16.16 | 653,900 |
Mar 19, 2024 | 15.33 | 15.66 | 14.93 | 15.65 | 15.65 | 951,500 |
Mar 18, 2024 | 15.41 | 15.62 | 15.05 | 15.43 | 15.43 | 1,033,300 |
Mar 15, 2024 | 15.77 | 16.03 | 15.43 | 15.43 | 15.43 | 2,046,300 |
Mar 14, 2024 | 0.19 Dividend | |||||
Mar 14, 2024 | 15.96 | 16.00 | 15.55 | 15.67 | 15.67 | 848,400 |
Mar 13, 2024 | 15.72 | 16.19 | 15.72 | 16.09 | 15.90 | 621,000 |
Mar 12, 2024 | 15.70 | 16.06 | 15.50 | 15.72 | 15.53 | 616,300 |
Mar 11, 2024 | 15.95 | 16.11 | 15.73 | 15.75 | 15.56 | 730,000 |
Mar 8, 2024 | 15.70 | 15.99 | 15.58 | 15.93 | 15.74 | 740,100 |
Mar 7, 2024 | 15.54 | 15.84 | 15.36 | 15.53 | 15.35 | 955,800 |
Mar 6, 2024 | 15.44 | 15.52 | 15.04 | 15.36 | 15.18 | 1,392,000 |
Mar 5, 2024 | 15.50 | 15.68 | 15.20 | 15.22 | 15.04 | 993,900 |
Mar 4, 2024 | 15.41 | 15.72 | 15.16 | 15.55 | 15.37 | 763,600 |
Mar 1, 2024 | 15.27 | 15.42 | 14.85 | 15.41 | 15.23 | 800,800 |
Feb 29, 2024 | 14.94 | 15.58 | 14.90 | 15.30 | 15.12 | 1,178,500 |
Feb 28, 2024 | 14.71 | 15.36 | 14.58 | 14.93 | 14.75 | 1,142,600 |
Feb 27, 2024 | 14.65 | 14.85 | 14.31 | 14.77 | 14.60 | 980,000 |
Feb 26, 2024 | 14.04 | 14.67 | 13.92 | 14.55 | 14.38 | 1,106,400 |
Feb 23, 2024 | 14.32 | 14.58 | 14.02 | 14.03 | 13.86 | 1,248,200 |
Feb 22, 2024 | 14.57 | 14.85 | 14.06 | 14.42 | 14.25 | 1,573,200 |
Feb 21, 2024 | 14.24 | 14.77 | 14.09 | 14.65 | 14.48 | 1,291,600 |
Feb 20, 2024 | 13.91 | 15.55 | 13.69 | 14.39 | 14.22 | 2,145,100 |
Feb 16, 2024 | 17.05 | 17.36 | 13.81 | 14.04 | 13.87 | 4,967,300 |
Feb 15, 2024 | 18.70 | 19.11 | 18.23 | 18.44 | 18.22 | 957,000 |
Feb 14, 2024 | 18.46 | 18.79 | 18.21 | 18.77 | 18.55 | 715,400 |
Feb 13, 2024 | 18.59 | 18.85 | 18.01 | 18.14 | 17.93 | 1,167,100 |
Feb 12, 2024 | 18.64 | 19.27 | 18.64 | 19.14 | 18.91 | 922,100 |
Feb 9, 2024 | 18.47 | 18.70 | 18.09 | 18.55 | 18.33 | 650,600 |
Feb 8, 2024 | 18.01 | 18.60 | 18.01 | 18.46 | 18.24 | 873,600 |
Feb 7, 2024 | 18.71 | 18.71 | 18.09 | 18.19 | 17.98 | 877,500 |
Feb 6, 2024 | 18.72 | 19.06 | 18.47 | 18.74 | 18.52 | 1,008,900 |
Feb 5, 2024 | 18.90 | 18.95 | 18.46 | 18.78 | 18.56 | 1,260,900 |
Feb 2, 2024 | 18.91 | 19.76 | 18.91 | 19.23 | 19.00 | 910,700 |
Feb 1, 2024 | 19.20 | 19.59 | 19.00 | 19.20 | 18.97 | 806,300 |
Jan 31, 2024 | 19.18 | 19.74 | 18.95 | 19.21 | 18.98 | 1,006,900 |
Jan 30, 2024 | 18.98 | 19.44 | 18.62 | 19.24 | 19.01 | 1,076,800 |
Jan 29, 2024 | 20.08 | 20.08 | 19.02 | 19.18 | 18.95 | 965,100 |
Jan 26, 2024 | 19.15 | 20.93 | 19.08 | 20.08 | 19.84 | 1,407,300 |
Jan 25, 2024 | 18.21 | 18.99 | 18.19 | 18.98 | 18.76 | 886,200 |
Jan 24, 2024 | 18.80 | 18.80 | 17.99 | 18.01 | 17.80 | 731,400 |
Jan 23, 2024 | 19.26 | 19.65 | 18.65 | 18.69 | 18.47 | 717,300 |
Jan 22, 2024 | 18.74 | 18.96 | 18.17 | 18.87 | 18.65 | 1,119,400 |
Jan 19, 2024 | 18.56 | 18.63 | 18.01 | 18.55 | 18.33 | 579,600 |
Jan 18, 2024 | 18.27 | 18.50 | 17.94 | 18.43 | 18.21 | 668,200 |
Jan 17, 2024 | 18.15 | 18.90 | 18.06 | 18.25 | 18.03 | 779,600 |
Jan 16, 2024 | 18.24 | 18.45 | 17.90 | 18.44 | 18.22 | 831,700 |
Jan 12, 2024 | 17.87 | 18.40 | 17.84 | 18.33 | 18.11 | 586,000 |
Jan 11, 2024 | 17.86 | 17.89 | 17.30 | 17.68 | 17.47 | 567,800 |
Jan 10, 2024 | 18.10 | 18.26 | 17.85 | 17.98 | 17.77 | 502,700 |
Jan 9, 2024 | 17.93 | 18.31 | 17.61 | 18.28 | 18.06 | 749,700 |
Jan 8, 2024 | 18.94 | 18.94 | 18.15 | 18.21 | 17.99 | 787,100 |
Jan 5, 2024 | 18.16 | 19.16 | 18.05 | 18.91 | 18.69 | 1,035,500 |
Jan 4, 2024 | 18.46 | 18.46 | 17.97 | 18.26 | 18.04 | 731,300 |
Jan 3, 2024 | 18.07 | 18.45 | 17.91 | 18.14 | 17.93 | 831,100 |
Jan 2, 2024 | 18.11 | 18.60 | 17.75 | 18.16 | 17.95 | 729,300 |
Dec 29, 2023 | 18.46 | 18.53 | 18.16 | 18.35 | 18.13 | 706,900 |
Dec 28, 2023 | 18.02 | 18.48 | 17.98 | 18.48 | 18.26 | 430,600 |
Dec 27, 2023 | 18.29 | 18.37 | 18.02 | 18.13 | 17.92 | 553,100 |
Dec 26, 2023 | 18.08 | 18.30 | 17.85 | 18.22 | 18.00 | 402,900 |
Dec 22, 2023 | 18.51 | 18.80 | 17.75 | 17.97 | 17.76 | 460,900 |
Dec 21, 2023 | 18.24 | 18.59 | 18.24 | 18.52 | 18.30 | 541,700 |
Dec 20, 2023 | 18.48 | 18.84 | 18.10 | 18.11 | 17.90 | 967,900 |
Dec 19, 2023 | 18.08 | 18.56 | 17.95 | 18.48 | 18.26 | 1,005,600 |
Dec 18, 2023 | 17.90 | 18.39 | 17.73 | 17.99 | 17.78 | 977,300 |
Dec 15, 2023 | 18.37 | 18.37 | 17.56 | 17.72 | 17.51 | 2,911,300 |
Dec 14, 2023 | 0.19 Dividend | |||||
Dec 14, 2023 | 19.27 | 19.75 | 17.77 | 18.23 | 18.01 | 1,448,000 |
Dec 13, 2023 | 18.00 | 18.88 | 17.51 | 18.77 | 18.37 | 1,931,500 |
Dec 12, 2023 | 18.25 | 18.56 | 17.92 | 17.99 | 17.60 | 936,100 |
Dec 11, 2023 | 18.80 | 18.86 | 17.96 | 18.40 | 18.00 | 1,094,800 |
Dec 8, 2023 | 18.79 | 19.24 | 18.37 | 18.59 | 18.19 | 1,009,700 |
Dec 7, 2023 | 18.51 | 18.94 | 18.23 | 18.92 | 18.51 | 1,956,800 |
Dec 6, 2023 | 19.13 | 19.40 | 18.31 | 18.38 | 17.98 | 1,376,900 |
Dec 5, 2023 | 19.99 | 19.99 | 18.93 | 19.13 | 18.72 | 1,041,400 |
Dec 4, 2023 | 20.93 | 21.34 | 19.97 | 20.03 | 19.60 | 1,364,300 |
Dec 1, 2023 | 19.59 | 21.15 | 19.46 | 21.12 | 20.66 | 1,060,700 |
Nov 30, 2023 | 19.58 | 19.79 | 19.39 | 19.70 | 19.28 | 1,159,500 |
Nov 29, 2023 | 18.96 | 19.60 | 18.96 | 19.57 | 19.15 | 695,600 |
Nov 28, 2023 | 18.67 | 18.93 | 18.13 | 18.92 | 18.51 | 799,500 |
Nov 27, 2023 | 19.10 | 19.35 | 18.69 | 18.79 | 18.39 | 810,500 |
Nov 24, 2023 | 19.15 | 19.45 | 19.15 | 19.22 | 18.81 | 190,500 |
Nov 22, 2023 | 19.42 | 19.62 | 18.99 | 19.06 | 18.65 | 374,400 |
Nov 21, 2023 | 19.69 | 19.95 | 19.19 | 19.28 | 18.86 | 549,000 |
Nov 20, 2023 | 19.24 | 19.91 | 19.12 | 19.68 | 19.26 | 706,900 |
Nov 17, 2023 | 19.56 | 19.63 | 19.09 | 19.34 | 18.92 | 964,700 |
Nov 16, 2023 | 19.25 | 19.55 | 18.63 | 19.33 | 18.91 | 922,400 |
Nov 15, 2023 | 18.66 | 19.31 | 18.61 | 19.26 | 18.84 | 702,300 |
Nov 14, 2023 | 18.67 | 18.87 | 18.44 | 18.78 | 18.38 | 1,126,500 |
Nov 13, 2023 | 17.95 | 18.08 | 17.41 | 17.93 | 17.54 | 757,400 |
Nov 10, 2023 | 18.39 | 18.39 | 17.78 | 17.92 | 17.53 | 772,900 |
Nov 9, 2023 | 18.23 | 18.68 | 18.08 | 18.25 | 17.86 | 794,000 |
Nov 8, 2023 | 18.29 | 18.57 | 17.75 | 18.23 | 17.84 | 919,200 |
Nov 7, 2023 | 18.16 | 18.66 | 18.04 | 18.33 | 17.94 | 893,000 |
Nov 6, 2023 | 19.13 | 19.28 | 18.20 | 18.24 | 17.85 | 1,789,000 |
Nov 3, 2023 | 18.02 | 20.08 | 17.57 | 19.45 | 19.03 | 1,706,800 |
Nov 2, 2023 | 18.99 | 19.28 | 18.72 | 19.04 | 18.63 | 1,540,100 |
Nov 1, 2023 | 18.30 | 18.93 | 17.95 | 18.54 | 18.14 | 953,500 |
Oct 31, 2023 | 18.19 | 18.38 | 17.70 | 18.19 | 17.80 | 755,400 |
Oct 30, 2023 | 18.04 | 18.55 | 17.89 | 18.08 | 17.69 | 597,800 |
Oct 27, 2023 | 18.13 | 18.53 | 17.55 | 17.80 | 17.42 | 909,500 |
Oct 26, 2023 | 18.12 | 18.66 | 17.97 | 18.25 | 17.86 | 1,031,000 |
Oct 25, 2023 | 18.43 | 18.68 | 18.00 | 18.04 | 17.65 | 791,100 |
Oct 24, 2023 | 18.35 | 19.13 | 18.35 | 18.55 | 18.15 | 750,000 |
Oct 23, 2023 | 17.88 | 18.60 | 17.38 | 18.06 | 17.67 | 907,100 |
Oct 20, 2023 | 18.69 | 19.16 | 17.96 | 17.97 | 17.58 | 1,257,200 |
Oct 19, 2023 | 19.73 | 19.73 | 18.64 | 18.64 | 18.24 | 1,351,700 |
Oct 18, 2023 | 19.17 | 19.60 | 18.90 | 19.56 | 19.14 | 1,136,000 |
Oct 17, 2023 | 18.98 | 19.74 | 18.78 | 19.35 | 18.93 | 1,686,400 |
Oct 16, 2023 | 17.90 | 19.26 | 17.87 | 19.01 | 18.60 | 1,286,900 |
Oct 13, 2023 | 17.92 | 18.05 | 17.59 | 17.88 | 17.49 | 1,667,300 |
Oct 12, 2023 | 18.01 | 18.17 | 17.66 | 17.73 | 17.35 | 1,369,700 |
Oct 11, 2023 | 17.80 | 18.19 | 17.80 | 18.01 | 17.62 | 966,400 |
Oct 10, 2023 | 17.36 | 17.95 | 17.36 | 17.84 | 17.46 | 1,211,400 |
Oct 9, 2023 | 16.57 | 17.58 | 16.57 | 17.43 | 17.05 | 940,500 |
Oct 6, 2023 | 16.56 | 16.79 | 15.88 | 16.52 | 16.16 | 1,581,700 |
Oct 5, 2023 | 16.68 | 16.78 | 16.30 | 16.64 | 16.28 | 1,029,300 |
Oct 4, 2023 | 16.88 | 16.93 | 16.52 | 16.62 | 16.26 | 1,078,800 |
Oct 3, 2023 | 17.48 | 17.63 | 16.86 | 16.92 | 16.56 | 863,700 |
Oct 2, 2023 | 18.21 | 18.32 | 17.29 | 17.31 | 16.94 | 1,595,200 |
Sep 29, 2023 | 18.27 | 18.62 | 18.12 | 18.31 | 17.92 | 1,340,000 |
Sep 28, 2023 | 17.84 | 18.51 | 17.84 | 18.43 | 18.03 | 1,285,600 |
Sep 27, 2023 | 17.68 | 18.22 | 17.52 | 17.84 | 17.46 | 939,100 |
Sep 26, 2023 | 17.71 | 18.21 | 17.35 | 17.71 | 17.33 | 1,151,600 |
Sep 25, 2023 | 17.73 | 17.97 | 17.37 | 17.88 | 17.49 | 822,400 |
Sep 22, 2023 | 17.92 | 18.23 | 17.75 | 17.89 | 17.50 | 828,100 |
Sep 21, 2023 | 17.95 | 18.48 | 17.81 | 17.99 | 17.60 | 1,179,100 |
Sep 20, 2023 | 18.16 | 18.63 | 17.92 | 18.16 | 17.77 | 1,284,700 |
Sep 19, 2023 | 17.34 | 18.05 | 17.30 | 17.90 | 17.51 | 1,162,400 |
Sep 18, 2023 | 17.58 | 17.90 | 17.10 | 17.18 | 16.81 | 1,254,200 |
Sep 15, 2023 | 17.62 | 17.78 | 17.18 | 17.22 | 16.85 | 16,109,000 |
Sep 14, 2023 | 0.19 Dividend | |||||
Sep 14, 2023 | 17.50 | 17.97 | 17.40 | 17.75 | 17.37 | 1,981,500 |
Sep 13, 2023 | 17.81 | 17.88 | 17.15 | 17.55 | 16.99 | 1,986,800 |
Sep 12, 2023 | 17.64 | 17.89 | 17.06 | 17.61 | 17.05 | 1,778,200 |
Sep 11, 2023 | 17.85 | 18.22 | 17.37 | 17.65 | 17.09 | 2,583,300 |
Sep 8, 2023 | 18.95 | 19.22 | 17.88 | 18.18 | 17.60 | 1,925,600 |
Sep 7, 2023 | 19.62 | 20.04 | 18.97 | 18.98 | 18.38 | 2,190,400 |
Sep 6, 2023 | 20.40 | 20.63 | 19.15 | 19.37 | 18.75 | 1,945,500 |
Sep 5, 2023 | 21.31 | 21.60 | 20.27 | 20.30 | 19.65 | 1,097,200 |
Sep 1, 2023 | 21.48 | 21.74 | 21.09 | 21.41 | 20.73 | 1,036,200 |
Aug 31, 2023 | 21.00 | 21.75 | 20.80 | 21.49 | 20.81 | 2,516,800 |
Aug 30, 2023 | 19.69 | 21.26 | 19.38 | 21.08 | 20.41 | 1,895,200 |
Aug 29, 2023 | 18.43 | 19.78 | 18.38 | 19.78 | 19.15 | 1,872,500 |
Aug 28, 2023 | 17.58 | 18.40 | 17.58 | 18.36 | 17.78 | 1,193,000 |
Aug 25, 2023 | 17.83 | 18.06 | 17.48 | 17.59 | 17.03 | 1,161,200 |
Aug 24, 2023 | 17.75 | 18.10 | 17.62 | 17.83 | 17.26 | 1,217,700 |
Aug 23, 2023 | 17.99 | 18.36 | 17.73 | 17.90 | 17.33 | 1,005,100 |
Aug 22, 2023 | 17.96 | 18.42 | 17.73 | 18.17 | 17.59 | 1,413,900 |
Aug 21, 2023 | 18.31 | 18.75 | 17.97 | 17.98 | 17.41 | 1,296,400 |
Aug 18, 2023 | 18.43 | 18.95 | 17.95 | 18.08 | 17.50 | 2,031,400 |
Aug 17, 2023 | 18.45 | 18.84 | 18.01 | 18.57 | 17.98 | 3,030,400 |
Aug 16, 2023 | 18.20 | 18.89 | 18.20 | 18.47 | 17.88 | 2,719,700 |
Aug 15, 2023 | 17.91 | 18.50 | 17.48 | 18.18 | 17.60 | 2,369,100 |
Aug 14, 2023 | 17.41 | 18.30 | 17.22 | 18.04 | 17.47 | 2,454,800 |
Aug 11, 2023 | 17.02 | 17.48 | 16.90 | 17.41 | 16.86 | 2,936,500 |
Aug 10, 2023 | 16.55 | 17.38 | 16.47 | 17.23 | 16.68 | 2,204,200 |
Aug 9, 2023 | 16.67 | 17.09 | 15.89 | 16.71 | 16.18 | 4,435,000 |
Aug 8, 2023 | 13.91 | 17.09 | 13.91 | 16.99 | 16.45 | 8,755,800 |
Aug 7, 2023 | 14.82 | 15.19 | 13.20 | 13.20 | 12.78 | 6,256,800 |
Aug 4, 2023 | 10.80 | 15.00 | 10.43 | 14.84 | 14.37 | 18,554,800 |
Aug 3, 2023 | 7.79 | 7.98 | 7.64 | 7.90 | 7.65 | 1,039,500 |
Aug 2, 2023 | 7.88 | 7.94 | 7.74 | 7.86 | 7.61 | 1,283,700 |
Aug 1, 2023 | 8.05 | 8.05 | 7.71 | 7.93 | 7.68 | 1,529,700 |
Jul 31, 2023 | 8.10 | 8.19 | 7.96 | 8.02 | 7.76 | 861,000 |
Jul 28, 2023 | 7.98 | 8.15 | 7.93 | 8.03 | 7.77 | 881,300 |
Jul 27, 2023 | 8.40 | 8.46 | 7.88 | 7.89 | 7.64 | 1,083,100 |
Jul 26, 2023 | 8.29 | 8.38 | 8.09 | 8.34 | 8.07 | 1,501,000 |
Jul 25, 2023 | 8.13 | 8.41 | 8.02 | 8.33 | 8.06 | 3,783,500 |
Jul 24, 2023 | 7.98 | 8.28 | 7.97 | 8.18 | 7.92 | 776,400 |
Jul 21, 2023 | 8.15 | 8.17 | 7.95 | 7.97 | 7.72 | 921,500 |
Jul 20, 2023 | 8.19 | 8.19 | 7.93 | 8.11 | 7.85 | 1,213,700 |
Jul 19, 2023 | 8.02 | 8.20 | 7.93 | 8.19 | 7.93 | 1,750,200 |
Jul 18, 2023 | 7.45 | 7.83 | 7.32 | 7.67 | 7.43 | 3,355,500 |
Jul 17, 2023 | 7.17 | 7.39 | 7.00 | 7.00 | 6.78 | 3,689,200 |
Jul 14, 2023 | 8.09 | 8.09 | 7.61 | 7.64 | 7.40 | 1,854,800 |
Jul 13, 2023 | 8.20 | 8.24 | 8.05 | 8.14 | 7.88 | 1,020,600 |
Jul 12, 2023 | 8.50 | 8.63 | 8.15 | 8.23 | 7.97 | 2,805,300 |
Jul 11, 2023 | 8.40 | 8.43 | 8.02 | 8.31 | 8.05 | 3,097,700 |
Jul 10, 2023 | 8.78 | 8.85 | 8.40 | 8.42 | 8.15 | 1,274,000 |
Jul 7, 2023 | 8.45 | 8.93 | 8.45 | 8.76 | 8.48 | 1,500,400 |
Jul 6, 2023 | 8.32 | 8.47 | 8.15 | 8.45 | 8.18 | 2,439,900 |
Jul 5, 2023 | 8.46 | 8.83 | 8.21 | 8.40 | 8.13 | 3,113,400 |
Jul 3, 2023 | 8.30 | 8.57 | 8.28 | 8.56 | 8.29 | 725,700 |
Jun 30, 2023 | 8.34 | 8.39 | 8.14 | 8.23 | 7.97 | 2,041,000 |
Jun 29, 2023 | 8.09 | 8.34 | 8.09 | 8.32 | 8.05 | 1,110,700 |
Jun 28, 2023 | 8.01 | 8.11 | 7.91 | 8.09 | 7.83 | 1,148,900 |
Jun 27, 2023 | 7.69 | 8.12 | 7.67 | 8.05 | 7.79 | 1,735,900 |
Jun 26, 2023 | 7.26 | 7.70 | 7.25 | 7.69 | 7.44 | 1,540,000 |
Jun 23, 2023 | 7.15 | 7.34 | 7.09 | 7.28 | 7.05 | 3,408,800 |
Jun 22, 2023 | 7.30 | 7.32 | 6.99 | 7.14 | 6.91 | 2,600,700 |
Jun 21, 2023 | 7.48 | 7.51 | 7.34 | 7.36 | 7.13 | 1,255,600 |
Jun 20, 2023 | 7.50 | 7.60 | 7.35 | 7.53 | 7.29 | 1,980,500 |
Jun 16, 2023 | 7.64 | 7.64 | 7.27 | 7.53 | 7.29 | 13,684,600 |
Jun 15, 2023 | 7.28 | 7.67 | 7.27 | 7.64 | 7.40 | 1,711,900 |
Jun 14, 2023 | 0.19 Dividend | |||||
Jun 14, 2023 | 7.45 | 7.61 | 7.24 | 7.32 | 7.09 | 1,960,100 |
Jun 13, 2023 | 7.72 | 7.94 | 7.54 | 7.58 | 7.16 | 2,628,200 |
Jun 12, 2023 | 7.55 | 7.80 | 7.42 | 7.68 | 7.25 | 3,591,700 |
Jun 9, 2023 | 7.52 | 7.52 | 7.28 | 7.45 | 7.04 | 2,693,100 |
Jun 8, 2023 | 7.42 | 7.53 | 7.25 | 7.52 | 7.10 | 1,742,100 |
Jun 7, 2023 | 7.33 | 7.53 | 7.28 | 7.44 | 7.03 | 2,739,900 |
Jun 6, 2023 | 6.86 | 7.24 | 6.75 | 7.21 | 6.81 | 1,970,200 |
Jun 5, 2023 | 7.00 | 7.21 | 6.87 | 6.89 | 6.51 | 2,840,200 |
Jun 2, 2023 | 6.64 | 6.99 | 6.44 | 6.96 | 6.57 | 4,713,900 |
Jun 1, 2023 | 6.75 | 6.79 | 6.50 | 6.60 | 6.23 | 2,347,500 |
May 31, 2023 | 6.73 | 6.82 | 6.65 | 6.68 | 6.31 | 2,050,000 |
May 30, 2023 | 6.80 | 6.90 | 6.69 | 6.80 | 6.42 | 1,537,500 |
May 26, 2023 | 6.71 | 6.77 | 6.60 | 6.73 | 6.36 | 1,609,900 |
May 25, 2023 | 7.00 | 7.04 | 6.68 | 6.74 | 6.37 | 2,546,100 |
May 24, 2023 | 7.49 | 7.49 | 7.03 | 7.10 | 6.71 | 3,129,600 |
May 23, 2023 | 7.47 | 7.63 | 7.36 | 7.45 | 7.04 | 2,714,100 |
May 22, 2023 | 6.95 | 7.49 | 6.90 | 7.47 | 7.06 | 3,098,900 |
May 19, 2023 | 7.01 | 7.17 | 6.89 | 6.95 | 6.56 | 3,576,900 |
May 18, 2023 | 7.05 | 7.05 | 6.75 | 6.93 | 6.55 | 3,259,100 |
May 17, 2023 | 6.99 | 7.20 | 6.91 | 7.14 | 6.74 | 2,514,800 |
May 16, 2023 | 7.24 | 7.27 | 6.97 | 6.98 | 6.59 | 1,513,000 |
May 15, 2023 | 7.39 | 7.41 | 7.10 | 7.29 | 6.89 | 2,756,100 |
May 12, 2023 | 7.38 | 7.46 | 7.25 | 7.41 | 7.00 | 1,986,800 |
May 11, 2023 | 7.04 | 7.69 | 6.91 | 7.40 | 6.99 | 2,097,800 |
May 10, 2023 | 7.35 | 7.37 | 7.04 | 7.17 | 6.77 | 2,297,400 |
May 9, 2023 | 7.33 | 7.41 | 6.78 | 7.19 | 6.79 | 4,319,600 |
May 8, 2023 | 7.93 | 7.95 | 7.39 | 7.45 | 7.04 | 4,643,700 |
May 5, 2023 | 8.99 | 9.06 | 6.73 | 7.93 | 7.49 | 7,255,400 |
May 4, 2023 | 9.32 | 9.56 | 9.16 | 9.56 | 9.03 | 2,722,200 |
May 3, 2023 | 9.52 | 9.60 | 9.38 | 9.44 | 8.92 | 1,879,100 |
May 2, 2023 | 9.89 | 9.91 | 9.36 | 9.43 | 8.91 | 3,347,600 |
May 1, 2023 | 10.01 | 10.22 | 9.94 | 9.99 | 9.44 | 1,862,000 |
Apr 28, 2023 | 9.81 | 10.20 | 9.81 | 10.00 | 9.45 | 1,414,600 |
Apr 27, 2023 | 9.64 | 9.90 | 9.59 | 9.80 | 9.26 | 1,493,300 |
Apr 26, 2023 | 9.71 | 9.93 | 9.56 | 9.58 | 9.05 | 2,125,300 |
Apr 25, 2023 | 10.05 | 10.12 | 9.72 | 9.77 | 9.23 | 1,583,600 |
Related Tickers
USM United States Cellular Corporation
36.77
+2.80%
ATNI ATN International, Inc.
28.72
+1.63%
SHEN Shenandoah Telecommunications Company
14.17
+0.93%
T-PC AT&T Inc.
20.05
0.00%
TKC Turkcell Iletisim Hizmetleri A.S.
5.94
+0.85%
ORAN Orange S.A.
11.32
-2.83%
VIV Telefônica Brasil S.A.
9.42
+0.32%
LILA Liberty Latin America Ltd.
7.47
+0.40%
CCOI Cogent Communications Holdings, Inc.
64.96
+1.00%
TLK Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk
19.29
-2.18%