Telephone and Data Systems Inc. Common Sharesのデータ

Telephone and Data Systems Inc. Common Sharesの基本情報

名前 Telephone and Data Systems Inc. Common Shares
ティッカー TDS
United States
上場年 nan
セクター Public Utilities

Telephone and Data Systems Inc. Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 20.7 20.32 20.53 20.57 976600.0 20.57
2021-02-12 20.49 20.11 20.25 20.36 427400.0 20.36
2021-02-11 20.55 20.04 20.51 20.39 907400.0 20.39
2021-02-10 20.84 20.41 20.79 20.5 760100.0 20.5
2021-02-09 20.8 20.41 20.7 20.58 718300.0 20.58
2021-02-08 21.03 20.55 20.66 20.85 611300.0 20.85
2021-02-05 20.61 20.19 20.25 20.51 796700.0 20.51
2021-02-04 20.3 19.58 19.8 20.21 836200.0 20.21
2021-02-03 19.75 19.23 19.53 19.59 796600.0 19.59
2021-02-02 19.53 19.07 19.17 19.43 1130300.0 19.43
2021-02-01 19.21 18.71 18.93 19.05 654900.0 19.05
2021-01-29 19.35 18.74 19.26 18.75 2169500.0 18.75
2021-01-28 19.92 19.17 19.76 19.26 1024800.0 19.26
2021-01-27 20.41 19.62 20.4 19.63 1068700.0 19.63
2021-01-26 20.58 19.96 20.19 20.57 853600.0 20.57
2021-01-25 20.71 19.7 20.53 20.11 1286100.0 20.11
2021-01-22 20.55 20.16 20.22 20.53 640600.0 20.53
2021-01-21 21.04 20.34 20.89 20.35 743900.0 20.35
2021-01-20 20.92 20.54 20.74 20.85 852900.0 20.85
2021-01-19 20.85 20.24 20.33 20.63 1485300.0 20.63
2021-01-15 20.28 19.7 19.92 20.24 832100.0 20.24
2021-01-14 20.22 19.15 19.2 19.93 1060800.0 19.93
2021-01-13 19.33 18.84 19.22 18.98 1086600.0 18.98
2021-01-12 19.73 19.08 19.3 19.13 924900.0 19.13
2021-01-11 19.52 19.09 19.31 19.24 1269400.0 19.24
2021-01-08 19.63 19.07 19.63 19.42 1096000.0 19.42
2021-01-07 19.85 19.58 19.73 19.61 924400.0 19.61
2021-01-06 19.72 18.97 19.01 19.68 953300.0 19.68
2021-01-05 19.22 18.75 18.77 18.86 1090500.0 18.86
2021-01-04 18.82 18.27 18.68 18.74 1060000.0 18.74
2020-12-31 18.64 18.04 18.11 18.57 893800.0 18.57
2020-12-30 18.36 18.05 18.22 18.11 641300.0 18.11
2020-12-29 18.49 18.02 18.39 18.2 706500.0 18.2
2020-12-28 18.44 18.17 18.38 18.4 736600.0 18.4
2020-12-24 18.26 17.8 18.14 18.26 502800.0 18.26
2020-12-23 18.12 17.79 17.95 18.04 964000.0 18.04
2020-12-22 18.06 17.67 17.95 17.8 823600.0 17.8
2020-12-21 18.17 17.73 18.02 18.04 1248800.0 18.04
2020-12-18 18.85 18.19 18.78 18.22 2201300.0 18.22
2020-12-17 18.68 18.37 18.68 18.64 996400.0 18.64
2020-12-16 19.23 18.6 19.17 18.74 874800.0 18.74
2020-12-15 19.23 18.68 18.92 19.1 856100.0 19.1
2020-12-14 19.24 18.84 18.84 19.04 1231600.0 18.87
2020-12-11 18.92 18.55 18.79 18.66 860900.0 18.49
2020-12-10 19.06 18.76 19.0 18.97 791800.0 18.8
2020-12-09 19.25 18.88 19.0 19.08 1140200.0 18.91
2020-12-08 19.06 18.58 19.0 18.81 995700.0 18.64
2020-12-07 19.3 19.0 19.06 19.05 737100.0 18.88
2020-12-04 19.25 18.86 19.09 19.1 741200.0 18.93
2020-12-03 19.16 18.89 19.1 18.94 566900.0 18.77
2020-12-02 19.32 18.96 19.05 19.13 588300.0 18.96
2020-12-01 19.31 18.79 19.15 19.05 1014600.0 18.88
2020-11-30 19.88 18.96 19.85 18.98 1083800.0 18.81
2020-11-27 19.89 19.51 19.57 19.84 486700.0 19.66
2020-11-25 19.71 19.38 19.71 19.57 580000.0 19.4
2020-11-24 19.88 19.4 19.47 19.71 697100.0 19.53
2020-11-23 19.2 18.77 18.93 19.15 814000.0 18.98
2020-11-20 18.79 18.55 18.69 18.7 711400.0 18.53
2020-11-19 18.91 18.6 18.82 18.83 595600.0 18.66
2020-11-18 19.69 18.83 19.55 18.84 1364100.0 18.67
2020-11-17 19.52 19.17 19.35 19.44 1295600.0 19.27
2020-11-16 19.82 19.11 19.48 19.38 1374500.0 19.21
2020-11-13 19.21 18.68 18.75 19.09 1063800.0 18.92
2020-11-12 18.97 18.32 18.54 18.43 1200600.0 18.27
2020-11-11 19.07 18.58 18.73 18.67 1169100.0 18.5
2020-11-10 18.89 18.36 18.56 18.54 907400.0 18.37
2020-11-09 18.89 18.09 18.53 18.34 1146600.0 18.18
2020-11-06 18.92 17.03 18.39 17.18 871400.0 17.03
2020-11-05 17.83 17.33 17.33 17.62 530700.0 17.46
2020-11-04 17.6 16.93 17.12 17.19 659500.0 17.04
2020-11-03 17.4 17.05 17.2 17.23 862900.0 17.08
2020-11-02 17.26 16.73 17.25 17.0 555900.0 16.85
2020-10-30 17.04 16.53 16.61 17.0 2174700.0 16.85
2020-10-29 16.86 16.38 16.42 16.7 957100.0 16.55
2020-10-28 17.16 16.57 17.1 16.65 579500.0 16.5
2020-10-27 17.78 17.33 17.43 17.48 1011900.0 17.32
2020-10-26 17.46 16.93 17.14 17.4 1028900.0 17.24
2020-10-23 17.5 17.2 17.45 17.36 680200.0 17.2
2020-10-22 17.37 17.05 17.17 17.29 848300.0 17.14
2020-10-21 17.71 17.16 17.71 17.21 751100.0 17.06
2020-10-20 17.92 17.61 17.81 17.74 556900.0 17.58
2020-10-19 18.17 17.59 18.06 17.64 896900.0 17.48
2020-10-16 18.27 18.03 18.17 18.06 460800.0 17.9
2020-10-15 18.29 17.85 18.06 18.25 565600.0 18.09
2020-10-14 18.91 18.18 18.84 18.19 494600.0 18.03
2020-10-13 19.14 18.66 19.09 18.83 468500.0 18.66
2020-10-12 19.19 18.96 19.12 19.09 684500.0 18.92
2020-10-09 19.35 18.84 19.01 19.05 841200.0 18.88
2020-10-08 19.03 18.52 18.65 18.93 649500.0 18.76
2020-10-07 18.55 18.1 18.33 18.5 479300.0 18.33
2020-10-06 18.67 18.18 18.59 18.25 695400.0 18.09
2020-10-05 18.6 17.97 18.43 18.44 736900.0 18.28
2020-10-02 18.48 18.04 18.09 18.22 768300.0 18.06
2020-10-01 18.52 18.07 18.42 18.38 576000.0 18.22
2020-09-30 18.87 18.29 18.82 18.44 808100.0 18.28
2020-09-29 19.06 18.73 19.06 18.79 676000.0 18.62
2020-09-28 19.04 18.8 18.84 19.01 658200.0 18.84
2020-09-25 18.71 18.17 18.32 18.61 688600.0 18.44
2020-09-24 18.81 18.34 18.68 18.47 642900.0 18.31
2020-09-23 19.38 18.64 19.33 18.67 699800.0 18.5
2020-09-22 19.78 19.23 19.48 19.33 729000.0 19.16
2020-09-21 20.03 19.2 19.9 19.39 754200.0 19.22
2020-09-18 20.63 19.9 20.35 20.22 2244200.0 20.04
2020-09-17 20.43 20.03 20.21 20.26 750700.0 20.08
2020-09-16 20.96 20.32 20.36 20.53 648300.0 20.35
2020-09-15 20.73 20.12 20.67 20.37 624500.0 20.19
2020-09-14 21.78 20.83 21.7 20.84 837600.0 20.49
2020-09-11 21.83 21.52 21.83 21.6 384000.0 21.23
2020-09-10 22.43 21.72 22.39 21.76 366900.0 21.39
2020-09-09 22.38 21.96 22.15 22.23 519700.0 21.85
2020-09-08 22.32 21.77 22.27 21.93 402000.0 21.56
2020-09-04 23.04 22.23 22.84 22.52 484200.0 22.14
2020-09-03 23.49 22.76 23.42 22.84 466400.0 22.45
2020-09-02 23.39 22.81 22.81 23.35 440900.0 22.95
2020-09-01 23.24 22.88 23.14 22.9 509500.0 22.51
2020-08-31 23.77 23.11 23.77 23.13 456400.0 22.74
2020-08-28 23.88 23.44 23.8 23.58 336100.0 23.18
2020-08-27 23.97 23.53 23.62 23.71 491100.0 23.31
2020-08-26 23.46 22.98 23.15 23.45 329300.0 23.05
2020-08-25 23.57 22.89 23.48 23.27 299200.0 22.87
2020-08-24 23.6 23.23 23.27 23.46 397100.0 23.06
2020-08-21 23.6 23.04 23.6 23.12 733600.0 22.73
2020-08-20 24.05 23.55 23.87 23.67 296200.0 23.27
2020-08-19 24.39 24.03 24.19 24.11 320900.0 23.7
2020-08-18 24.09 23.73 23.84 23.97 365900.0 23.56
2020-08-17 24.5 23.81 24.36 23.85 405700.0 23.44
2020-08-14 24.51 23.6 23.68 24.33 461300.0 23.92
2020-08-13 23.93 23.42 23.43 23.79 567500.0 23.39
2020-08-12 23.66 23.2 23.49 23.35 797100.0 22.95
2020-08-11 23.77 23.05 23.5 23.14 799400.0 22.75
2020-08-10 23.28 22.44 23.09 23.22 975100.0 22.82
2020-08-07 23.02 19.77 19.82 22.98 2035000.0 22.59
2020-08-06 19.58 19.35 19.55 19.35 623600.0 19.02
2020-08-05 19.87 19.35 19.87 19.49 435800.0 19.16
2020-08-04 19.82 19.32 19.54 19.64 749700.0 19.31
2020-08-03 19.89 19.54 19.67 19.69 515200.0 19.36
2020-07-31 19.45 18.92 19.45 19.42 1761800.0 19.09
2020-07-30 19.56 19.1 19.5 19.28 401600.0 18.95
2020-07-29 20.03 19.61 19.67 19.78 392700.0 19.44
2020-07-28 19.96 19.57 19.57 19.66 401700.0 19.33
2020-07-27 19.75 19.01 19.33 19.65 814100.0 19.32
2020-07-24 19.88 19.3 19.72 19.37 523600.0 19.04
2020-07-23 19.85 19.25 19.6 19.75 519500.0 19.41
2020-07-22 20.36 19.39 20.35 19.59 628400.0 19.26
2020-07-21 20.67 20.19 20.19 20.31 739800.0 19.96
2020-07-20 20.3 19.89 20.25 19.95 270400.0 19.61
2020-07-17 20.41 20.08 20.29 20.3 319700.0 19.95
2020-07-16 20.24 19.82 19.94 20.18 533700.0 19.84
2020-07-15 20.56 19.9 20.5 20.03 513000.0 19.69
2020-07-14 20.18 19.58 19.68 20.1 446900.0 19.76
2020-07-13 20.24 19.72 20.21 19.75 662700.0 19.41
2020-07-10 19.94 19.44 19.5 19.92 569300.0 19.58
2020-07-09 20.04 19.38 19.91 19.52 540600.0 19.19
2020-07-08 19.93 19.55 19.73 19.93 544500.0 19.59
2020-07-07 20.03 19.72 19.9 19.73 625200.0 19.39
2020-07-06 20.47 19.89 20.29 20.07 613800.0 19.73
2020-07-02 20.47 19.86 20.4 19.97 731800.0 19.63
2020-07-01 20.4 19.82 19.88 20.01 548400.0 19.67
2020-06-30 20.08 19.81 19.97 19.88 1076400.0 19.54
2020-06-29 19.88 18.9 19.0 19.86 468300.0 19.52
2020-06-26 19.56 18.53 19.56 18.82 1376200.0 18.5
2020-06-25 19.73 19.14 19.39 19.72 976700.0 19.38
2020-06-24 19.82 18.88 19.68 19.52 532200.0 19.19
2020-06-23 20.33 19.63 20.24 20.01 828200.0 19.67
2020-06-22 20.18 19.69 19.89 19.97 633600.0 19.63
2020-06-19 20.46 19.77 20.17 19.96 1170300.0 19.62
2020-06-18 20.43 19.84 19.84 20.0 488700.0 19.66
2020-06-17 20.41 19.91 20.41 19.95 378500.0 19.61
2020-06-16 21.08 20.26 21.08 20.58 425700.0 20.23
2020-06-15 20.29 19.15 19.38 20.21 473200.0 19.87
2020-06-12 20.34 19.47 20.12 20.15 607800.0 19.64
2020-06-11 20.65 19.37 20.6 19.4 655000.0 18.91
2020-06-10 22.12 21.22 21.93 21.28 565000.0 20.74
2020-06-09 22.4 21.78 22.37 21.95 595900.0 21.39
2020-06-08 22.75 21.41 21.46 22.72 749400.0 22.15
2020-06-05 21.8 21.04 21.27 21.1 629100.0 20.57
2020-06-04 21.05 20.59 20.91 20.95 1267500.0 20.42
2020-06-03 21.61 21.12 21.19 21.14 540000.0 20.61
2020-06-02 21.1 20.73 21.05 20.92 804600.0 20.39
2020-06-01 21.15 20.49 20.55 20.89 395200.0 20.36
2020-05-29 20.57 19.82 20.07 20.49 1033300.0 19.97
2020-05-28 21.11 20.16 21.04 20.25 441000.0 19.74
2020-05-27 20.86 20.33 20.68 20.79 741800.0 20.26
2020-05-26 20.48 20.16 20.28 20.28 444100.0 19.77
2020-05-22 19.68 18.96 19.26 19.64 408300.0 19.14
2020-05-21 19.38 18.84 18.87 19.15 731000.0 18.67
2020-05-20 19.28 18.79 18.82 18.96 532300.0 18.48
2020-05-19 18.91 18.5 18.74 18.55 480900.0 18.08
2020-05-18 19.17 18.08 18.36 18.89 682200.0 18.41
2020-05-15 17.59 16.83 17.01 17.56 1092100.0 17.12
2020-05-14 17.28 16.52 16.98 17.25 684400.0 16.81
2020-05-13 17.74 17.0 17.62 17.27 605600.0 16.83
2020-05-12 18.78 17.78 18.62 17.8 389100.0 17.35
2020-05-11 18.93 18.33 18.66 18.55 679400.0 18.08
2020-05-08 18.98 18.25 18.25 18.96 574700.0 18.48
2020-05-07 18.1 17.3 17.38 18.03 946200.0 17.57
2020-05-06 18.22 17.1 18.04 17.13 529300.0 16.7
2020-05-05 18.27 17.45 17.45 18.01 669400.0 17.55
2020-05-04 18.0 16.96 17.9 17.33 994500.0 16.89
2020-05-01 20.47 17.89 19.63 18.11 1064400.0 17.65
2020-04-30 20.32 19.48 20.04 19.62 1648300.0 19.12
2020-04-29 20.77 20.03 20.14 20.47 1336600.0 19.95
2020-04-28 19.98 19.6 19.73 19.69 598000.0 19.19
2020-04-27 19.47 18.87 19.28 19.31 781000.0 18.82
2020-04-24 19.19 18.48 19.09 19.1 745500.0 18.62
2020-04-23 19.19 18.25 18.57 19.03 644100.0 18.55
2020-04-22 18.79 18.12 18.79 18.15 862900.0 17.69
2020-04-21 18.69 17.98 18.5 18.14 599500.0 17.68
2020-04-20 19.1 18.3 18.43 18.9 627400.0 18.42
2020-04-17 19.29 18.41 19.29 18.78 610100.0 18.3
2020-04-16 18.68 17.34 17.43 18.57 961400.0 18.1
2020-04-15 18.19 17.16 18.0 17.26 719500.0 16.82
2020-04-14 19.09 18.41 19.0 18.63 640500.0 18.16
2020-04-13 18.76 17.87 18.23 18.61 743000.0 18.14
2020-04-09 18.68 17.47 18.45 18.14 927100.0 17.68
2020-04-08 18.13 16.86 17.08 18.03 670800.0 17.57
2020-04-07 18.06 16.66 17.8 16.82 1061400.0 16.39
2020-04-06 17.63 16.83 17.39 17.25 1194100.0 16.81
2020-04-03 17.15 15.28 15.62 16.62 6792200.0 16.2
2020-04-02 16.0 15.15 15.49 15.57 1905000.0 15.18
2020-04-01 16.18 15.23 16.05 15.63 1571500.0 15.23
2020-03-31 17.19 16.39 16.93 16.76 938900.0 16.34
2020-03-30 17.17 16.67 17.17 16.85 961800.0 16.42
2020-03-27 17.51 16.23 16.73 17.02 891100.0 16.59
2020-03-26 17.52 16.07 16.84 17.33 951500.0 16.89
2020-03-25 17.87 16.49 17.3 16.68 821100.0 16.26
2020-03-24 17.55 16.04 16.04 17.34 880100.0 16.9
2020-03-23 16.59 15.29 16.28 15.54 1142600.0 15.15
2020-03-20 18.87 16.02 18.83 16.2 1438100.0 15.79
2020-03-19 19.18 17.12 17.12 18.5 1449400.0 18.03
2020-03-18 18.52 16.55 17.39 17.26 1334800.0 16.82
2020-03-17 18.47 16.57 16.74 18.4 1332100.0 17.93
2020-03-16 16.82 14.5 14.5 16.33 1152600.0 15.92
2020-03-13 16.93 14.83 16.02 16.86 1366000.0 16.27
2020-03-12 15.79 14.05 15.0 15.26 1244700.0 14.72
2020-03-11 16.94 15.9 16.85 16.22 930100.0 15.65
2020-03-10 18.07 16.46 17.77 17.35 914300.0 16.74
2020-03-09 18.26 17.06 17.83 17.09 629600.0 16.49
2020-03-06 19.48 18.34 18.44 19.44 737300.0 18.76
2020-03-05 20.26 18.85 20.05 19.2 770200.0 18.53
2020-03-04 20.66 20.03 20.65 20.63 700500.0 19.91
2020-03-03 21.22 19.85 20.89 20.22 1264500.0 19.51
2020-03-02 20.84 19.5 20.33 20.81 1077100.0 20.08
2020-02-28 20.2 18.28 19.05 20.14 2209500.0 19.43
2020-02-27 20.91 19.88 20.73 19.91 1739900.0 19.21
2020-02-26 21.61 20.72 20.76 21.33 1008200.0 20.58
2020-02-25 21.71 20.65 21.69 20.67 1257600.0 19.94
2020-02-24 22.1 21.32 21.56 21.71 1070100.0 20.95
2020-02-21 25.61 22.16 24.88 22.22 2230600.0 21.44
2020-02-20 25.52 25.01 25.08 25.22 762700.0 24.33
2020-02-19 25.27 24.69 24.88 25.17 706100.0 24.29
2020-02-18 24.83 23.8 23.91 24.82 1047600.0 23.95