U.S. markets closed
F S&P 500
5,105.75 +14.25 (+0.28%) F Dow Jones
38,609.00 +227.00 (+0.59%) F Nasdaq
17,747.25 +97.50 (+0.55%) E-mini Russell 2000 Index Futur
2,024.80 -2.40 (-0.12%) Petróleo
79.16 +0.21 (+0.27%) Oro
2,312.40 +2.80 (+0.12%)
Telephone and Data Systems, Inc. (TDS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 16.12 | 16.36 | 15.94 | 16.21 | 16.21 | 763,648 |
| 01 may 2024 | 15.69 | 16.21 | 15.69 | 15.85 | 15.85 | 812,500 |
| 30 abr 2024 | 15.95 | 15.95 | 15.54 | 15.65 | 15.65 | 798,600 |
| 29 abr 2024 | 15.81 | 16.14 | 15.71 | 16.03 | 16.03 | 817,500 |
| 26 abr 2024 | 15.53 | 16.01 | 15.33 | 15.78 | 15.78 | 652,300 |
| 25 abr 2024 | 15.92 | 15.98 | 15.30 | 15.54 | 15.54 | 902,800 |
| 24 abr 2024 | 15.64 | 16.07 | 15.52 | 16.07 | 16.07 | 716,900 |
| 23 abr 2024 | 15.55 | 16.09 | 15.41 | 15.71 | 15.71 | 712,700 |
| 22 abr 2024 | 15.50 | 15.70 | 15.27 | 15.57 | 15.57 | 763,400 |
| 19 abr 2024 | 15.15 | 15.47 | 15.15 | 15.37 | 15.37 | 947,800 |
| 18 abr 2024 | 14.97 | 15.24 | 14.87 | 15.15 | 15.15 | 700,700 |
| 17 abr 2024 | 15.20 | 15.67 | 14.95 | 14.96 | 14.96 | 696,400 |
| 16 abr 2024 | 15.24 | 15.34 | 14.96 | 15.06 | 15.06 | 659,000 |
| 15 abr 2024 | 15.64 | 15.71 | 15.18 | 15.36 | 15.36 | 952,100 |
| 12 abr 2024 | 16.04 | 16.10 | 15.64 | 15.65 | 15.65 | 667,300 |
| 11 abr 2024 | 15.72 | 16.10 | 15.66 | 16.05 | 16.05 | 810,900 |
| 10 abr 2024 | 15.36 | 16.08 | 15.14 | 15.68 | 15.68 | 808,200 |
| 09 abr 2024 | 15.50 | 15.82 | 15.27 | 15.78 | 15.78 | 702,400 |
| 08 abr 2024 | 15.67 | 15.93 | 15.43 | 15.44 | 15.44 | 779,500 |
| 05 abr 2024 | 15.64 | 15.82 | 15.51 | 15.67 | 15.67 | 744,300 |
| 04 abr 2024 | 16.36 | 16.38 | 15.68 | 15.70 | 15.70 | 742,100 |
| 03 abr 2024 | 15.81 | 16.42 | 15.81 | 16.24 | 16.24 | 710,100 |
| 02 abr 2024 | 15.56 | 16.16 | 15.50 | 15.91 | 15.91 | 945,700 |
| 01 abr 2024 | 16.05 | 16.05 | 15.60 | 15.67 | 15.67 | 537,300 |
| 28 mar 2024 | 15.98 | 16.19 | 15.86 | 16.02 | 16.02 | 1,144,700 |
| 27 mar 2024 | 15.76 | 16.08 | 15.57 | 15.86 | 15.86 | 861,600 |
| 26 mar 2024 | 16.21 | 16.25 | 15.69 | 15.73 | 15.73 | 620,700 |
| 25 mar 2024 | 15.89 | 16.24 | 15.89 | 16.13 | 16.13 | 540,200 |
| 22 mar 2024 | 16.10 | 16.10 | 15.65 | 15.73 | 15.73 | 576,400 |
| 21 mar 2024 | 16.37 | 16.80 | 15.95 | 16.05 | 16.05 | 1,068,000 |
| 20 mar 2024 | 15.56 | 16.22 | 15.48 | 16.16 | 16.16 | 653,900 |
| 19 mar 2024 | 15.33 | 15.66 | 14.93 | 15.65 | 15.65 | 951,500 |
| 18 mar 2024 | 15.41 | 15.62 | 15.05 | 15.43 | 15.43 | 1,033,300 |
| 15 mar 2024 | 15.77 | 16.03 | 15.43 | 15.43 | 15.43 | 2,046,300 |
| 14 mar 2024 | 15.96 | 16.00 | 15.55 | 15.67 | 15.67 | 848,400 |
| 14 mar 2024 | 0.19 Dividendo | |||||
| 13 mar 2024 | 15.72 | 16.19 | 15.72 | 16.09 | 15.90 | 621,000 |
| 12 mar 2024 | 15.70 | 16.06 | 15.50 | 15.72 | 15.53 | 616,300 |
| 11 mar 2024 | 15.95 | 16.11 | 15.73 | 15.75 | 15.56 | 730,000 |
| 08 mar 2024 | 15.70 | 15.99 | 15.58 | 15.93 | 15.74 | 740,100 |
| 07 mar 2024 | 15.54 | 15.84 | 15.36 | 15.53 | 15.35 | 955,800 |
| 06 mar 2024 | 15.44 | 15.52 | 15.04 | 15.36 | 15.18 | 1,392,000 |
| 05 mar 2024 | 15.50 | 15.68 | 15.20 | 15.22 | 15.04 | 993,900 |
| 04 mar 2024 | 15.41 | 15.72 | 15.16 | 15.55 | 15.37 | 763,600 |
| 01 mar 2024 | 15.27 | 15.42 | 14.85 | 15.41 | 15.23 | 800,800 |
| 29 feb 2024 | 14.94 | 15.58 | 14.90 | 15.30 | 15.12 | 1,178,500 |
| 28 feb 2024 | 14.71 | 15.36 | 14.58 | 14.93 | 14.75 | 1,142,600 |
| 27 feb 2024 | 14.65 | 14.85 | 14.31 | 14.77 | 14.60 | 980,000 |
| 26 feb 2024 | 14.04 | 14.67 | 13.92 | 14.55 | 14.38 | 1,106,400 |
| 23 feb 2024 | 14.32 | 14.58 | 14.02 | 14.03 | 13.86 | 1,248,200 |
| 22 feb 2024 | 14.57 | 14.85 | 14.06 | 14.42 | 14.25 | 1,573,200 |
| 21 feb 2024 | 14.24 | 14.77 | 14.09 | 14.65 | 14.48 | 1,291,600 |
| 20 feb 2024 | 13.91 | 15.55 | 13.69 | 14.39 | 14.22 | 2,145,100 |
| 16 feb 2024 | 17.05 | 17.36 | 13.81 | 14.04 | 13.87 | 4,967,300 |
| 15 feb 2024 | 18.70 | 19.11 | 18.23 | 18.44 | 18.22 | 957,000 |
| 14 feb 2024 | 18.46 | 18.79 | 18.21 | 18.77 | 18.55 | 715,400 |
| 13 feb 2024 | 18.59 | 18.85 | 18.01 | 18.14 | 17.93 | 1,167,100 |
| 12 feb 2024 | 18.64 | 19.27 | 18.64 | 19.14 | 18.91 | 922,100 |
| 09 feb 2024 | 18.47 | 18.70 | 18.09 | 18.55 | 18.33 | 650,600 |
| 08 feb 2024 | 18.01 | 18.60 | 18.01 | 18.46 | 18.24 | 873,600 |
| 07 feb 2024 | 18.71 | 18.71 | 18.09 | 18.19 | 17.98 | 877,500 |
| 06 feb 2024 | 18.72 | 19.06 | 18.47 | 18.74 | 18.52 | 1,008,900 |
| 05 feb 2024 | 18.90 | 18.95 | 18.46 | 18.78 | 18.56 | 1,260,900 |
| 02 feb 2024 | 18.91 | 19.76 | 18.91 | 19.23 | 19.00 | 910,700 |
| 01 feb 2024 | 19.20 | 19.59 | 19.00 | 19.20 | 18.97 | 806,300 |
| 31 ene 2024 | 19.18 | 19.74 | 18.95 | 19.21 | 18.98 | 1,006,900 |
| 30 ene 2024 | 18.98 | 19.44 | 18.62 | 19.24 | 19.01 | 1,076,800 |
| 29 ene 2024 | 20.08 | 20.08 | 19.02 | 19.18 | 18.95 | 965,100 |
| 26 ene 2024 | 19.15 | 20.93 | 19.08 | 20.08 | 19.84 | 1,407,300 |
| 25 ene 2024 | 18.21 | 18.99 | 18.19 | 18.98 | 18.76 | 886,200 |
| 24 ene 2024 | 18.80 | 18.80 | 17.99 | 18.01 | 17.80 | 731,400 |
| 23 ene 2024 | 19.26 | 19.65 | 18.65 | 18.69 | 18.47 | 717,300 |
| 22 ene 2024 | 18.74 | 18.96 | 18.17 | 18.87 | 18.65 | 1,119,400 |
| 19 ene 2024 | 18.56 | 18.63 | 18.01 | 18.55 | 18.33 | 579,600 |
| 18 ene 2024 | 18.27 | 18.50 | 17.94 | 18.43 | 18.21 | 668,200 |
| 17 ene 2024 | 18.15 | 18.90 | 18.06 | 18.25 | 18.03 | 779,600 |
| 16 ene 2024 | 18.24 | 18.45 | 17.90 | 18.44 | 18.22 | 831,700 |
| 12 ene 2024 | 17.87 | 18.40 | 17.84 | 18.33 | 18.11 | 586,000 |
| 11 ene 2024 | 17.86 | 17.89 | 17.30 | 17.68 | 17.47 | 567,800 |
| 10 ene 2024 | 18.10 | 18.26 | 17.85 | 17.98 | 17.77 | 502,700 |
| 09 ene 2024 | 17.93 | 18.31 | 17.61 | 18.28 | 18.06 | 749,700 |
| 08 ene 2024 | 18.94 | 18.94 | 18.15 | 18.21 | 17.99 | 787,100 |
| 05 ene 2024 | 18.16 | 19.16 | 18.05 | 18.91 | 18.69 | 1,035,500 |
| 04 ene 2024 | 18.46 | 18.46 | 17.97 | 18.26 | 18.04 | 731,300 |
| 03 ene 2024 | 18.07 | 18.45 | 17.91 | 18.14 | 17.93 | 831,100 |
| 02 ene 2024 | 18.11 | 18.60 | 17.75 | 18.16 | 17.95 | 729,300 |
| 29 dic 2023 | 18.46 | 18.53 | 18.16 | 18.35 | 18.13 | 706,900 |
| 28 dic 2023 | 18.02 | 18.48 | 17.98 | 18.48 | 18.26 | 430,600 |
| 27 dic 2023 | 18.29 | 18.37 | 18.02 | 18.13 | 17.92 | 553,100 |
| 26 dic 2023 | 18.08 | 18.30 | 17.85 | 18.22 | 18.00 | 402,900 |
| 22 dic 2023 | 18.51 | 18.80 | 17.75 | 17.97 | 17.76 | 460,900 |
| 21 dic 2023 | 18.24 | 18.59 | 18.24 | 18.52 | 18.30 | 541,700 |
| 20 dic 2023 | 18.48 | 18.84 | 18.10 | 18.11 | 17.90 | 967,900 |
| 19 dic 2023 | 18.08 | 18.56 | 17.95 | 18.48 | 18.26 | 1,005,600 |
| 18 dic 2023 | 17.90 | 18.39 | 17.73 | 17.99 | 17.78 | 977,300 |
| 15 dic 2023 | 18.37 | 18.37 | 17.56 | 17.72 | 17.51 | 2,911,300 |
| 14 dic 2023 | 19.27 | 19.75 | 17.77 | 18.23 | 18.01 | 1,448,000 |
| 14 dic 2023 | 0.185 Dividendo | |||||
| 13 dic 2023 | 18.00 | 18.88 | 17.51 | 18.77 | 18.37 | 1,931,500 |
| 12 dic 2023 | 18.25 | 18.56 | 17.92 | 17.99 | 17.60 | 936,100 |
| *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.