U.S. markets closed
F S&P 500
5,555.25 +9.25 (+0.17%) F Dow Jones
39,524.00 -26.00 (-0.07%) F Nasdaq
20,095.50 +56.00 (+0.28%) E-mini Russell 2000 Index Futur
2,065.50 +5.40 (+0.26%) Petróleo
81.97 +0.23 (+0.28%) Oro
2,336.60 0.00 (0.00%)
Telephone and Data Systems, Inc. (TDS-PU)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 19.70 | 19.90 | 19.36 | 19.57 | 19.57 | 30,870 |
| 26 jun 2024 | 19.88 | 19.88 | 19.50 | 19.73 | 19.73 | 17,289 |
| 25 jun 2024 | 19.44 | 19.91 | 19.32 | 19.84 | 19.84 | 15,531 |
| 24 jun 2024 | 19.48 | 19.56 | 19.35 | 19.42 | 19.42 | 18,690 |
| 21 jun 2024 | 19.08 | 19.67 | 18.91 | 19.28 | 19.28 | 18,275 |
| 20 jun 2024 | 19.46 | 19.46 | 18.91 | 19.14 | 19.14 | 12,551 |
| 18 jun 2024 | 19.20 | 19.53 | 19.14 | 19.44 | 19.44 | 23,814 |
| 17 jun 2024 | 19.70 | 19.70 | 18.93 | 19.13 | 19.13 | 35,443 |
| 14 jun 2024 | 20.70 | 20.70 | 19.68 | 19.74 | 19.74 | 32,222 |
| 14 jun 2024 | 0.414063 Dividendo | |||||
| 13 jun 2024 | 20.58 | 21.18 | 20.45 | 21.11 | 20.70 | 28,306 |
| 12 jun 2024 | 20.50 | 20.86 | 20.50 | 20.61 | 20.21 | 21,845 |
| 11 jun 2024 | 20.57 | 20.71 | 20.22 | 20.40 | 20.00 | 30,928 |
| 10 jun 2024 | 20.39 | 20.60 | 20.27 | 20.57 | 20.17 | 21,855 |
| 07 jun 2024 | 20.24 | 20.61 | 20.17 | 20.42 | 20.02 | 18,252 |
| 06 jun 2024 | 20.27 | 20.47 | 20.10 | 20.47 | 20.07 | 22,572 |
| 05 jun 2024 | 20.53 | 20.53 | 20.17 | 20.29 | 19.89 | 18,889 |
| 04 jun 2024 | 20.50 | 20.62 | 20.36 | 20.43 | 20.03 | 26,208 |
| 03 jun 2024 | 20.65 | 20.88 | 20.43 | 20.57 | 20.17 | 40,846 |
| 31 may 2024 | 19.91 | 20.62 | 19.91 | 20.62 | 20.22 | 58,970 |
| 30 may 2024 | 19.60 | 20.20 | 19.37 | 19.89 | 19.50 | 22,665 |
| 29 may 2024 | 19.93 | 19.93 | 19.46 | 19.62 | 19.24 | 37,909 |
| 28 may 2024 | 20.54 | 20.97 | 19.41 | 19.98 | 19.59 | 86,021 |
| 24 may 2024 | 18.60 | 19.47 | 18.58 | 19.35 | 18.97 | 22,130 |
| 23 may 2024 | 18.98 | 19.08 | 18.22 | 18.39 | 18.03 | 40,492 |
| 22 may 2024 | 18.94 | 19.13 | 18.70 | 18.81 | 18.44 | 27,629 |
| 21 may 2024 | 19.30 | 19.47 | 18.85 | 18.86 | 18.49 | 19,806 |
| 20 may 2024 | 19.50 | 19.85 | 19.35 | 19.43 | 19.05 | 23,248 |
| 17 may 2024 | 19.50 | 19.71 | 19.31 | 19.71 | 19.32 | 26,424 |
| 16 may 2024 | 19.69 | 19.82 | 19.36 | 19.45 | 19.07 | 20,554 |
| 15 may 2024 | 19.28 | 19.84 | 19.14 | 19.49 | 19.11 | 44,101 |
| 14 may 2024 | 19.20 | 21.20 | 18.66 | 18.84 | 18.47 | 30,628 |
| 13 may 2024 | 19.11 | 19.23 | 18.98 | 19.20 | 18.82 | 31,901 |
| 10 may 2024 | 19.11 | 19.11 | 18.31 | 19.10 | 18.73 | 38,478 |
| 09 may 2024 | 17.61 | 19.89 | 17.50 | 19.11 | 18.74 | 126,086 |
| 08 may 2024 | 18.00 | 18.00 | 17.29 | 17.50 | 17.16 | 29,429 |
| 07 may 2024 | 18.24 | 18.25 | 17.67 | 18.04 | 17.69 | 39,853 |
| 06 may 2024 | 17.72 | 18.18 | 17.72 | 18.03 | 17.68 | 51,326 |
| 03 may 2024 | 18.10 | 18.10 | 17.30 | 17.59 | 17.25 | 43,626 |
| 02 may 2024 | - | - | - | - | - | - |
| 01 may 2024 | 17.38 | 17.68 | 17.22 | 17.55 | 17.21 | 14,417 |
| 30 abr 2024 | 17.66 | 17.87 | 17.30 | 17.34 | 17.00 | 22,278 |
| 29 abr 2024 | 17.83 | 18.00 | 17.33 | 17.59 | 17.24 | 26,241 |
| 26 abr 2024 | 17.73 | 18.00 | 17.52 | 17.56 | 17.22 | 23,782 |
| 25 abr 2024 | 17.85 | 17.90 | 17.56 | 17.70 | 17.35 | 35,479 |
| 24 abr 2024 | 18.32 | 18.32 | 18.01 | 18.09 | 17.74 | 35,859 |
| 23 abr 2024 | 18.00 | 18.37 | 17.94 | 18.30 | 17.94 | 19,834 |
| 22 abr 2024 | 17.64 | 17.95 | 17.64 | 17.72 | 17.37 | 36,008 |
| 19 abr 2024 | 17.35 | 17.63 | 17.35 | 17.53 | 17.19 | 6,597 |
| 18 abr 2024 | 17.40 | 17.55 | 17.21 | 17.35 | 17.01 | 15,681 |
| 17 abr 2024 | 17.04 | 17.77 | 17.04 | 17.40 | 17.06 | 13,844 |
| 16 abr 2024 | 16.68 | 17.25 | 16.68 | 16.90 | 16.57 | 18,790 |
| 15 abr 2024 | 17.75 | 17.75 | 16.72 | 16.82 | 16.49 | 38,523 |
| 12 abr 2024 | 17.85 | 18.03 | 17.71 | 17.75 | 17.40 | 10,271 |
| 11 abr 2024 | 17.98 | 18.11 | 17.70 | 17.85 | 17.50 | 29,483 |
| 10 abr 2024 | 18.35 | 18.48 | 17.92 | 18.15 | 17.79 | 38,452 |
| 09 abr 2024 | 18.59 | 18.66 | 18.43 | 18.45 | 18.09 | 11,449 |
| 08 abr 2024 | 18.40 | 18.59 | 18.35 | 18.59 | 18.23 | 12,816 |
| 05 abr 2024 | 18.28 | 18.54 | 18.28 | 18.35 | 17.99 | 18,731 |
| 04 abr 2024 | 18.59 | 18.67 | 18.32 | 18.32 | 17.96 | 14,874 |
| 03 abr 2024 | 18.68 | 18.79 | 18.53 | 18.53 | 18.17 | 13,716 |
| 02 abr 2024 | 18.58 | 19.01 | 18.48 | 18.71 | 18.34 | 22,212 |
| 01 abr 2024 | 18.64 | 18.94 | 18.21 | 18.75 | 18.38 | 39,520 |
| 28 mar 2024 | 19.12 | 19.35 | 18.30 | 18.42 | 18.06 | 86,718 |
| 27 mar 2024 | 19.20 | 19.20 | 18.73 | 19.16 | 18.78 | 22,467 |
| 26 mar 2024 | 18.90 | 19.10 | 18.78 | 19.06 | 18.69 | 10,108 |
| 25 mar 2024 | 19.09 | 19.09 | 18.83 | 19.02 | 18.65 | 10,018 |
| 22 mar 2024 | 19.32 | 19.39 | 18.90 | 19.09 | 18.72 | 28,852 |
| 21 mar 2024 | 18.86 | 19.50 | 18.86 | 19.32 | 18.94 | 24,747 |
| 20 mar 2024 | 18.67 | 19.08 | 18.65 | 18.87 | 18.50 | 29,611 |
| 19 mar 2024 | 18.53 | 18.75 | 18.33 | 18.67 | 18.30 | 40,729 |
| 18 mar 2024 | 18.82 | 18.94 | 18.55 | 18.55 | 18.19 | 31,115 |
| 15 mar 2024 | 18.61 | 18.92 | 18.61 | 18.84 | 18.47 | 13,500 |
| 14 mar 2024 | 18.61 | 18.75 | 18.38 | 18.60 | 18.24 | 22,891 |
| 14 mar 2024 | 0.414063 Dividendo | |||||
| 13 mar 2024 | 18.95 | 19.08 | 18.73 | 18.86 | 18.08 | 36,558 |
| 12 mar 2024 | 18.70 | 19.08 | 18.57 | 18.86 | 18.08 | 30,427 |
| 11 mar 2024 | 18.73 | 18.73 | 18.60 | 18.68 | 17.91 | 18,684 |
| 08 mar 2024 | 18.71 | 18.94 | 18.53 | 18.69 | 17.92 | 35,656 |
| 07 mar 2024 | 18.57 | 18.73 | 18.42 | 18.70 | 17.93 | 37,222 |
| 06 mar 2024 | 17.93 | 18.31 | 17.72 | 18.25 | 17.50 | 35,826 |
| 05 mar 2024 | 18.01 | 18.15 | 17.60 | 17.67 | 16.94 | 27,102 |
| 04 mar 2024 | 18.28 | 18.34 | 17.82 | 17.82 | 17.09 | 29,548 |
| 01 mar 2024 | 18.28 | 18.47 | 18.13 | 18.13 | 17.38 | 21,397 |
| 29 feb 2024 | 17.99 | 18.59 | 17.84 | 18.45 | 17.69 | 80,458 |
| 28 feb 2024 | 17.60 | 18.08 | 17.60 | 17.99 | 17.25 | 30,616 |
| 27 feb 2024 | 17.91 | 17.95 | 17.59 | 17.61 | 16.89 | 19,569 |
| 26 feb 2024 | 18.23 | 18.23 | 17.76 | 17.83 | 17.10 | 42,708 |
| 23 feb 2024 | 18.20 | 18.32 | 18.05 | 18.13 | 17.38 | 32,687 |
| 22 feb 2024 | 18.34 | 18.34 | 17.99 | 18.20 | 17.45 | 21,341 |
| 21 feb 2024 | 17.58 | 18.40 | 17.48 | 18.22 | 17.47 | 28,377 |
| 20 feb 2024 | 17.45 | 17.95 | 16.85 | 17.48 | 16.76 | 78,425 |
| 16 feb 2024 | 18.58 | 18.58 | 17.17 | 17.17 | 16.46 | 84,172 |
| 15 feb 2024 | 18.68 | 18.97 | 18.55 | 18.55 | 17.79 | 19,223 |
| 14 feb 2024 | 18.35 | 18.81 | 18.35 | 18.65 | 17.88 | 17,262 |
| 13 feb 2024 | 18.62 | 18.67 | 18.35 | 18.35 | 17.60 | 20,178 |
| 12 feb 2024 | 18.91 | 19.01 | 18.78 | 18.89 | 18.11 | 39,166 |
| 09 feb 2024 | 18.65 | 18.93 | 18.62 | 18.91 | 18.13 | 20,669 |
| 08 feb 2024 | 18.23 | 18.64 | 18.22 | 18.45 | 17.69 | 32,735 |
| 07 feb 2024 | 18.01 | 18.40 | 18.01 | 18.23 | 17.48 | 31,078 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.