Stock Quote for NYSE, TDS.S - TEL AND DATA SYS

TDS.S

TEL AND DATA SYS

11/20/09 17:44

LAST: 28.59	CHANGE: 0.64	OPEN: 27.91	HIGH: 28.64	ASK: 0.00	VOLUME: 66,759
LAST: 28.59	CHANGE(%): 2.29	PREV: 27.95	LOW: 27.77	BID: 0.00	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	27.91	28.64	27.77	28.59	66,759
11/19/09	28.76	28.76	27.66	27.95	58,500
11/18/09	28.70	29.02	28.60	28.66	45,000
11/17/09	28.48	28.97	28.37	28.86	38,600
11/16/09	28.58	29.02	28.47	28.77	39,900
11/13/09	28.03	28.64	28.03	28.30	20,600
11/12/09	28.96	29.05	28.21	28.25	22,400
11/11/09	29.30	29.30	28.63	28.85	17,000
11/10/09	28.38	28.89	28.38	28.77	25,900
11/09/09	28.87	29.30	28.59	28.69	44,800
11/06/09	27.73	28.88	27.72	28.58	38,200
11/05/09	27.78	28.30	27.40	28.30	89,200
11/04/09	29.50	29.51	28.10	28.35	32,700
11/03/09	27.28	27.93	27.16	27.80	44,000
11/02/09	27.87	28.20	27.25	27.65	67,300
10/30/09	28.33	28.40	27.35	27.60	53,500
10/29/09	28.32	28.57	28.04	28.54	74,200
10/28/09	29.40	29.40	28.07	28.23	42,200
10/27/09	29.92	29.92	29.15	29.15	42,400
10/26/09	30.02	30.77	29.27	29.53	18,700

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist