Italia markets close in 1 hour 49 minutes

Telephone and Data Systems, Inc. (TDS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
16,08+0,23 (+1,45%)
In data: 09:40AM EDT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202415,6916,0815,9916,0816,0810.736
01 mag 202415,6916,2115,6915,8515,85812.500
30 apr 202415,9515,9515,5415,6515,65798.600
29 apr 202415,8116,1415,7116,0316,03817.500
26 apr 202415,5316,0115,3315,7815,78652.300
25 apr 202415,9215,9815,3015,5415,54902.800
24 apr 202415,6416,0715,5216,0716,07716.900
23 apr 202415,5516,0915,4115,7115,71712.700
22 apr 202415,5015,7015,2715,5715,57763.400
19 apr 202415,1515,4715,1515,3715,37947.800
18 apr 202414,9715,2414,8715,1515,15700.700
17 apr 202415,2015,6714,9514,9614,96696.400
16 apr 202415,2415,3414,9615,0615,06659.000
15 apr 202415,6415,7115,1815,3615,36952.100
12 apr 202416,0416,1015,6415,6515,65667.300
11 apr 202415,7216,1015,6616,0516,05810.900
10 apr 202415,3616,0815,1415,6815,68808.200
09 apr 202415,5015,8215,2715,7815,78702.400
08 apr 202415,6715,9315,4315,4415,44779.500
05 apr 202415,6415,8215,5115,6715,67744.300
04 apr 202416,3616,3815,6815,7015,70742.100
03 apr 202415,8116,4215,8116,2416,24710.100
02 apr 202415,5616,1615,5015,9115,91945.700
01 apr 202416,0516,0515,6015,6715,67537.300
28 mar 202415,9816,1915,8616,0216,021.144.700
27 mar 202415,7616,0815,5715,8615,86861.600
26 mar 202416,2116,2515,6915,7315,73620.700
25 mar 202415,8916,2415,8916,1316,13540.200
22 mar 202416,1016,1015,6515,7315,73576.400
21 mar 202416,3716,8015,9516,0516,051.068.000
20 mar 202415,5616,2215,4816,1616,16653.900
19 mar 202415,3315,6614,9315,6515,65951.500
18 mar 202415,4115,6215,0515,4315,431.033.300
15 mar 202415,7716,0315,4315,4315,432.046.300
14 mar 202415,9616,0015,5515,6715,67848.400
14 mar 20240.19 Dividendo
13 mar 202415,7216,1915,7216,0915,90621.000
12 mar 202415,7016,0615,5015,7215,53616.300
11 mar 202415,9516,1115,7315,7515,56730.000
08 mar 202415,7015,9915,5815,9315,74740.100
07 mar 202415,5415,8415,3615,5315,35955.800
06 mar 202415,4415,5215,0415,3615,181.392.000
05 mar 202415,5015,6815,2015,2215,04993.900
04 mar 202415,4115,7215,1615,5515,37763.600
01 mar 202415,2715,4214,8515,4115,23800.800
29 feb 202414,9415,5814,9015,3015,121.178.500
28 feb 202414,7115,3614,5814,9314,751.142.600
27 feb 202414,6514,8514,3114,7714,60980.000
26 feb 202414,0414,6713,9214,5514,381.106.400
23 feb 202414,3214,5814,0214,0313,861.248.200
22 feb 202414,5714,8514,0614,4214,251.573.200
21 feb 202414,2414,7714,0914,6514,481.291.600
20 feb 202413,9115,5513,6914,3914,222.145.100
16 feb 202417,0517,3613,8114,0413,874.967.300
15 feb 202418,7019,1118,2318,4418,22957.000
14 feb 202418,4618,7918,2118,7718,55715.400
13 feb 202418,5918,8518,0118,1417,931.167.100
12 feb 202418,6419,2718,6419,1418,91922.100
09 feb 202418,4718,7018,0918,5518,33650.600
08 feb 202418,0118,6018,0118,4618,24873.600
07 feb 202418,7118,7118,0918,1917,98877.500
06 feb 202418,7219,0618,4718,7418,521.008.900
05 feb 202418,9018,9518,4618,7818,561.260.900
02 feb 202418,9119,7618,9119,2319,00910.700
01 feb 202419,2019,5919,0019,2018,97806.300
31 gen 202419,1819,7418,9519,2118,981.006.900
30 gen 202418,9819,4418,6219,2419,011.076.800
29 gen 202420,0820,0819,0219,1818,95965.100
26 gen 202419,1520,9319,0820,0819,841.407.300
25 gen 202418,2118,9918,1918,9818,76886.200
24 gen 202418,8018,8017,9918,0117,80731.400
23 gen 202419,2619,6518,6518,6918,47717.300
22 gen 202418,7418,9618,1718,8718,651.119.400
19 gen 202418,5618,6318,0118,5518,33579.600
18 gen 202418,2718,5017,9418,4318,21668.200
17 gen 202418,1518,9018,0618,2518,03779.600
16 gen 202418,2418,4517,9018,4418,22831.700
12 gen 202417,8718,4017,8418,3318,11586.000
11 gen 202417,8617,8917,3017,6817,47567.800
10 gen 202418,1018,2617,8517,9817,77502.700
09 gen 202417,9318,3117,6118,2818,06749.700
08 gen 202418,9418,9418,1518,2117,99787.100
05 gen 202418,1619,1618,0518,9118,691.035.500
04 gen 202418,4618,4617,9718,2618,04731.300
03 gen 202418,0718,4517,9118,1417,93831.100
02 gen 202418,1118,6017,7518,1617,95729.300
29 dic 202318,4618,5318,1618,3518,13706.900
28 dic 202318,0218,4817,9818,4818,26430.600
27 dic 202318,2918,3718,0218,1317,92553.100
26 dic 202318,0818,3017,8518,2218,00402.900
22 dic 202318,5118,8017,7517,9717,76460.900
21 dic 202318,2418,5918,2418,5218,30541.700
20 dic 202318,4818,8418,1018,1117,90967.900
19 dic 202318,0818,5617,9518,4818,261.005.600
18 dic 202317,9018,3917,7317,9917,78977.300
15 dic 202318,3718,3717,5617,7217,512.911.300
14 dic 202319,2719,7517,7718,2318,011.448.000
14 dic 20230.185 Dividendo
13 dic 202318,0018,8817,5118,7718,371.931.500
12 dic 202318,2518,5617,9217,9917,60936.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...