Telephone and Data Systems, Inc. TDS
NYSE · Vereinigte Staaten · Kommunikation
$34,12+0,19 (+0,56 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $33,92 | -0,70 % | $34,29 | $34,72 | $33,50 | 2,01M |
| 2026-09-29 | $34,16 | -1,70 % | $34,71 | $35,05 | $34,04 | 2,06M |
| 2026-09-28 | $34,75 | -3,07 % | $35,76 | $36,00 | $34,70 | 1,76M |
| 2026-09-25 | $35,85 | -1,32 % | $36,13 | $36,56 | $35,58 | 1,39M |
| 2026-09-24 | $36,33 | -0,27 % | $36,65 | $37,25 | $36,17 | 1,56M |
| 2026-09-23 | $36,43 | -0,71 % | $36,33 | $36,91 | $36,32 | 1,53M |
| 2026-09-22 | $36,69 | -0,11 % | $36,82 | $37,28 | $36,63 | 1,44M |
| 2026-09-21 | $36,73 | +2,31 % | $35,99 | $37,11 | $35,65 | 1,39M |
| 2026-09-18 | $35,90 | -0,47 % | $35,89 | $36,50 | $35,79 | 2,90M |
| 2026-09-17 | $36,07 | -2,70 % | $37,30 | $37,63 | $36,00 | 1,65M |
| 2026-09-16 | $37,07 | -2,01 % | $37,41 | $38,04 | $36,76 | 1,62M |
| 2026-09-15 | $37,83 | +0,32 % | $37,65 | $38,04 | $37,54 | 1,63M |
| 2026-09-14 | $37,71 | +0,67 % | $37,64 | $37,97 | $37,21 | 1,08M |
| 2026-09-11 | $37,46 | +0,05 % | $37,75 | $38,03 | $37,35 | 1,34M |
| 2026-09-10 | $37,44 | -1,19 % | $37,80 | $37,90 | $37,02 | 1,25M |
| 2026-09-09 | $37,89 | -0,11 % | $38,39 | $38,39 | $37,39 | 1,22M |
| 2026-09-08 | $37,93 | +0,26 % | $37,75 | $38,41 | $37,60 | 2,39M |
| 2026-09-04 | $37,83 | +0,03 % | $37,44 | $38,22 | $37,43 | 1,31M |
| 2026-09-03 | $37,82 | +5,44 % | $36,27 | $38,04 | $36,26 | 1,77M |
| 2026-09-02 | $35,87 | +6,69 % | $34,12 | $36,43 | $34,12 | 1,90M |
| 2026-09-01 | $33,62 | -0,18 % | $33,53 | $34,43 | $33,08 | 1,07M |
| 2026-08-31 | $33,68 | +0,09 % | $33,63 | $34,03 | $33,39 | 1,53M |
| 2026-08-28 | $33,65 | +1,51 % | $33,41 | $33,72 | $33,21 | 545,40K |
| 2026-08-27 | $33,15 | -0,39 % | $32,93 | $33,35 | $32,64 | 666,30K |
| 2026-08-26 | $33,28 | -1,60 % | $33,67 | $34,30 | $33,19 | 703,90K |
| 2026-08-25 | $33,82 | +2,21 % | $33,33 | $33,87 | $32,92 | 884,50K |
| 2026-08-24 | $33,09 | -1,52 % | $33,62 | $34,04 | $32,83 | 1,20M |
| 2026-08-21 | $33,60 | -3,20 % | $35,01 | $35,31 | $33,54 | 1,37M |
| 2026-08-20 | $34,71 | +0,12 % | $34,28 | $35,39 | $34,25 | 503,60K |
| 2026-08-19 | $34,67 | +1,46 % | $34,42 | $35,02 | $34,29 | 660,10K |
| 2026-08-18 | $34,17 | -1,01 % | $34,55 | $34,82 | $33,98 | 572,30K |
| 2026-08-17 | $34,52 | -1,96 % | $35,03 | $35,36 | $34,49 | 990,30K |
| 2026-08-14 | $35,21 | +0,49 % | $34,53 | $35,41 | $34,53 | 701,80K |
| 2026-08-13 | $35,04 | +5,64 % | $33,43 | $35,21 | $33,34 | 1,24M |
| 2026-08-12 | $33,17 | -0,48 % | $33,33 | $33,78 | $33,00 | 820,00K |
| 2026-08-11 | $33,33 | -1,10 % | $33,61 | $33,94 | $32,87 | 1,00M |
| 2026-08-10 | $33,70 | +2,18 % | $33,00 | $33,75 | $32,56 | 1,51M |
| 2026-08-07 | $32,98 | -8,39 % | $35,22 | $35,27 | $31,51 | 3,33M |
| 2026-08-06 | $36,00 | +1,72 % | $35,62 | $36,03 | $35,25 | 2,00M |
| 2026-08-05 | $35,39 | -0,95 % | $35,45 | $35,71 | $34,82 | 1,64M |
| 2026-08-04 | $35,73 | +3,84 % | $34,41 | $36,57 | $34,41 | 1,91M |
| 2026-08-03 | $34,41 | +2,47 % | $33,42 | $34,52 | $33,42 | 1,25M |
| 2026-07-31 | $33,58 | 0,00 % | $33,43 | $33,61 | $32,94 | 716,90K |
| 2026-07-30 | $33,58 | -1,09 % | $34,02 | $34,22 | $33,36 | 705,30K |
| 2026-07-29 | $33,95 | -0,15 % | $33,91 | $34,26 | $33,50 | 940,60K |
| 2026-07-28 | $34,00 | +1,04 % | $33,80 | $34,07 | $33,64 | 505,80K |
| 2026-07-27 | $33,65 | -2,09 % | $34,65 | $34,75 | $33,63 | 605,10K |
| 2026-07-24 | $34,37 | +2,26 % | $33,77 | $34,86 | $33,66 | 1,14M |
| 2026-07-23 | $33,61 | -0,59 % | $33,37 | $33,90 | $33,01 | 1,11M |
| 2026-07-22 | $33,81 | -0,06 % | $34,18 | $34,41 | $33,49 | 603,20K |
| 2026-07-21 | $33,83 | +0,12 % | $33,86 | $34,16 | $33,40 | 1,01M |
| 2026-07-20 | $33,79 | -1,54 % | $34,23 | $34,39 | $33,73 | 601,20K |
| 2026-07-17 | $34,32 | -0,09 % | $34,44 | $34,67 | $33,90 | 821,00K |
| 2026-07-16 | $34,35 | +0,79 % | $34,06 | $34,51 | $34,06 | 837,00K |
| 2026-07-15 | $34,08 | -0,53 % | $34,28 | $35,07 | $34,01 | 1,26M |
| 2026-07-14 | $34,26 | +2,61 % | $33,51 | $34,50 | $33,50 | 2,00M |
| 2026-07-13 | $33,39 | -2,20 % | $34,36 | $34,51 | $33,37 | 902,40K |
| 2026-07-10 | $34,14 | -1,64 % | $34,90 | $34,90 | $33,89 | 1,01M |
| 2026-07-09 | $34,71 | -0,20 % | $34,85 | $35,02 | $34,13 | 1,09M |
| 2026-07-08 | $34,78 | -1,31 % | $34,98 | $35,66 | $34,75 | 868,00K |
| 2026-07-07 | $35,24 | -0,31 % | $35,61 | $36,05 | $35,13 | 1,24M |
| 2026-07-06 | $35,35 | -2,32 % | $35,93 | $36,29 | $35,32 | 848,30K |
| 2026-07-02 | $36,19 | -2,43 % | $37,47 | $37,62 | $35,34 | 1,55M |
| 2026-07-01 | $37,09 | +0,22 % | $36,80 | $37,33 | $36,64 | 1,28M |
| 2026-06-30 | $37,01 | -2,27 % | $38,00 | $38,33 | $36,80 | 1,74M |
| 2026-06-29 | $37,87 | -1,51 % | $38,16 | $38,35 | $37,17 | 1,41M |
| 2026-06-26 | $38,45 | +3,25 % | $37,22 | $38,51 | $36,90 | 2,45M |
| 2026-06-25 | $37,24 | -0,83 % | $37,59 | $37,86 | $37,15 | 749,30K |
| 2026-06-24 | $37,55 | -3,89 % | $39,04 | $39,46 | $37,45 | 839,40K |
| 2026-06-23 | $39,07 | +0,33 % | $39,13 | $39,65 | $38,70 | 640,80K |
| 2026-06-22 | $38,94 | -1,64 % | $39,15 | $40,11 | $38,77 | 1,02M |
| 2026-06-18 | $39,59 | +0,46 % | $39,67 | $39,75 | $38,93 | 2,12M |
| 2026-06-17 | $39,41 | +0,13 % | $38,99 | $39,50 | $38,89 | 1,26M |
| 2026-06-16 | $39,36 | -1,18 % | $39,93 | $40,00 | $38,95 | 1,24M |
| 2026-06-15 | $39,83 | -0,80 % | $40,08 | $40,38 | $39,50 | 1,01M |
| 2026-06-12 | $40,15 | +0,30 % | $40,33 | $40,33 | $39,73 | 776,70K |
| 2026-06-11 | $40,03 | +0,28 % | $39,91 | $40,34 | $38,66 | 644,80K |
| 2026-06-10 | $39,92 | +1,50 % | $39,61 | $39,98 | $39,27 | 712,10K |
| 2026-06-09 | $39,33 | +0,25 % | $39,20 | $39,69 | $38,89 | 821,40K |
| 2026-06-08 | $39,23 | +0,18 % | $39,10 | $39,66 | $38,82 | 1,02M |
| 2026-06-05 | $39,16 | -1,26 % | $39,58 | $39,74 | $38,81 | 971,50K |
| 2026-06-04 | $39,66 | +1,20 % | $39,53 | $39,85 | $38,79 | 1,19M |
| 2026-06-03 | $39,19 | -2,29 % | $39,83 | $40,16 | $38,65 | 1,31M |
| 2026-06-02 | $40,11 | +1,72 % | $39,27 | $40,24 | $39,27 | 937,30K |
| 2026-06-01 | $39,43 | +0,82 % | $38,58 | $39,47 | $38,49 | 742,20K |
| 2026-05-29 | $39,11 | -0,51 % | $39,31 | $39,59 | $38,72 | 1,62M |
| 2026-05-28 | $39,31 | -0,46 % | $39,31 | $39,77 | $38,54 | 1,11M |
| 2026-05-27 | $39,49 | +1,62 % | $39,00 | $40,55 | $38,72 | 1,87M |
| 2026-05-26 | $38,86 | -1,12 % | $39,52 | $39,99 | $38,62 | 1,30M |
| 2026-05-22 | $39,30 | -4,61 % | $41,05 | $41,05 | $38,24 | 2,10M |