Telephone & Data Systems Inc. (TDJ)
Peak: -0.08%   12m: 10.61%   6m: 3.92%   ytd: 15.34%   div: 6.87%   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolume
2019-11-2025.625.5125.625.510014,800
2019-11-1925.5925.5325.5925.5008,000
2019-11-1825.5525.5225.5525.490024,000
2019-11-1525.5525.525.5525.490012,700
2019-11-1425.4725.4925.5325.470016,800
2019-11-1325.525.5225.5425.480014,500
2019-11-1225.5325.4725.5325.460010,873
2019-11-1125.525.4425.5325.44009,000
2019-11-0825.4325.5325.5325.43008,200
2019-11-0725.4425.4225.4825.380018,200
2019-11-0625.525.4425.525.440013,441
2019-11-0525.4625.4425.4625.420013,101
2019-11-0425.4625.4825.4825.380015,988
2019-11-0125.4525.4525.4925.260040,300
2019-10-3125.4725.4425.525.3800130,410
2019-10-3025.4725.525.525.470017,200
2019-10-2925.4425.4725.4925.430023,800
2019-10-2825.425.4325.4325.390014,711
2019-10-2525.4325.3825.4325.380027,566
2019-10-2425.4225.3825.4425.380019,183
2019-10-2325.3925.3725.4325.370016,100
2019-10-2225.3625.3525.3925.330014,372
2019-10-2125.3625.3225.3825.320019,700
2019-10-1825.3825.3625.3825.340016,600
2019-10-1725.3525.3425.3725.340012,700
2019-10-1625.2925.3425.3825.290021,500
2019-10-1525.3125.2925.3425.280014,100
2019-10-1425.2825.3125.3525.280022,500
2019-10-1125.2825.2725.2925.25006,100
2019-10-1025.2525.2525.2925.230013,900
2019-10-0925.2425.2725.2825.230016,200
2019-10-0825.2425.2525.2925.20018,700
2019-10-0725.2625.2125.2625.180021,500
2019-10-0425.1925.2125.2425.190033,400
2019-10-0325.1725.1425.1925.080029,200
2019-10-0225.1925.1425.1925.080034,000
2019-10-0125.2125.225.2525.170034,800
2019-09-3025.2225.1325.2325.100147,400
2019-09-2725.325.1925.3725.120045,400
2019-09-2625.2625.225.3225.180025,800
2019-09-2525.325.2525.425.250032,700
2019-09-2425.3325.325.3425.210040,900
2019-09-2325.3725.3125.4825.30013,400
2019-09-2025.3825.3125.4225.310019,000
2019-09-1925.3925.3525.4425.35009,800
2019-09-1825.525.3725.525.320018,600
2019-09-1725.3425.525.525.280018,400
2019-09-1625.2625.2725.4225.150022,400
2019-09-1325.425.225.4425.150059,600
2019-09-1225.3625.4225.4625.350.438020,000
2019-09-1125.2325.3125.3325.230018,400
2019-09-1025.225.2325.2825.20017,300
2019-09-0925.3125.2925.3325.280013,400
2019-09-0625.3625.3425.3625.25009,800
2019-09-0525.3425.325.3625.28008,400
2019-09-0425.2625.3325.3325.260023,800
2019-09-0325.1925.2625.2625.170013,700
2019-08-3025.1425.0925.2525.0900148,500
2019-08-2925.3625.0825.3725.080030,600
2019-08-2825.3625.3425.3625.30036,300
2019-08-2725.3425.3125.3425.190029,500
2019-08-2625.2325.2325.3225.230015,800
2019-08-2325.2825.2225.2825.220011,600
2019-08-2225.2625.2925.3625.260020,200
2019-08-2125.3325.2725.3625.270015,700
2019-08-2025.3525.3225.4125.310028,700
2019-08-1925.2725.3125.4325.260011,200
2019-08-1625.3325.2625.4325.260022,100
2019-08-1525.3625.2925.3625.270015,100
2019-08-1425.125.3625.3625.10032,100
2019-08-1325.0825.1725.2525.050013,800
2019-08-1225.1225.1225.1225.01009,600
2019-08-0925.0425.0425.07250026,600
2019-08-0825.0125.0225.04250011,200
2019-08-0725.0124.9825.0124.920023,100
2019-08-0624.972525.1324.97008,800
2019-08-0525.1924.9825.1924.970014,800
2019-08-0225.2425.225.2725.150034,300
2019-08-0125.325.2525.325.20013,700
2019-07-3125.1525.125.2625.100110,800
2019-07-3025.2625.1625.2625.160019,600
2019-07-2925.2425.2525.3625.240048,500
2019-07-2625.1825.2125.3125.17009,700
2019-07-2525.4225.1525.4225.130014,600
2019-07-2425.4125.4125.525.390021,400
2019-07-2325.3325.425.4325.33004,200
2019-07-2225.3125.3225.5125.310024,900
2019-07-1925.3525.4425.5125.350013,900
2019-07-1825.2625.4325.4525.1800123,200
2019-07-1725.1225.225.2625.120011,600
2019-07-1625.0325.1925.1925.020016,800
2019-07-1525.0225.0325.0924.990013,200
2019-07-1225.0124.9925.0324.98006,800
2019-07-1125.0124.9825.0124.93003,700
2019-07-1024.9524.9325.0224.93006,900
2019-07-0924.9524.9325.0124.910016,500
2019-07-082524.992524.92007,100
2019-07-0525.0124.9925.0124.9007,000
2019-07-0324.8925.0125.0124.89003,800
2019-07-0224.8324.9524.9524.810019,600
2019-07-0124.824.7524.8324.730018,100
2019-06-2824.9324.6724.9324.670092,900
2019-06-2724.8624.8324.8824.780016,400
2019-06-2624.9924.8624.9924.860011,500
2019-06-2525.0625.0725.1124.970015,600
2019-06-2424.9524.925.0524.870012,900
2019-06-2124.925.0425.1224.870025,400
2019-06-2024.9525.0125.0724.950016,800
2019-06-1924.8824.9324.9724.880021,500
2019-06-1824.9324.9924.9924.840023,000
2019-06-1724.7824.924.9224.730045,000
2019-06-1424.6924.7724.7824.68009,000
2019-06-1324.7124.6824.7124.610.438050,400
2019-06-1224.5624.5924.6324.560033,800
2019-06-1124.5724.5624.6124.540020,200
2019-06-1024.5224.5424.6324.520036,200
2019-06-0724.5224.5224.5624.470020,400
2019-06-0624.5224.5324.5324.480025,000
2019-06-0524.4524.524.5124.440031,600
2019-06-0424.4224.4324.524.420030,100
2019-06-0324.3724.3924.4224.330055,000
2019-05-3124.6124.3124.6424.3100191,400
2019-05-3024.6524.6324.6624.570012,600
2019-05-2924.5824.5824.724.580016,500
2019-05-2824.6324.6224.6624.60014,400
2019-05-2424.624.624.6524.6003,900
2019-05-2324.5824.5624.6524.540034,400
2019-05-2224.5424.624.6524.540011,600
2019-05-2124.5424.6324.6424.54003,500
2019-05-2024.624.5524.6824.54008,800
2019-05-1724.5824.624.724.53007,100
2019-05-1624.5224.7224.7224.52008,300
2019-05-1524.5124.5424.624.460012,800
2019-05-1424.4224.5224.5224.42004,900
2019-05-1324.4824.4524.5224.42009,700
2019-05-1024.5824.5324.6224.53009,400
2019-05-0924.5424.6324.6324.470015,900
2019-05-0824.5924.5924.5924.440013,000
2019-05-0724.524.5624.5924.48004,100
2019-05-0624.5424.5224.5524.44008,800
2019-05-0324.5724.5624.5824.52005,400
2019-05-0224.524.5824.5824.49008,700
2019-05-0124.4824.5724.5824.480018,700
2019-04-3024.4124.5424.5424.380040,700
2019-04-2924.4324.3524.4324.350012,800
2019-04-2624.3624.3624.4324.350022,000
2019-04-2524.3924.3524.4124.350010,300
2019-04-2424.424.3924.4524.380020,100
2019-04-2324.3924.4724.5324.370018,300
2019-04-2224.3524.3524.4724.320013,300
2019-04-1824.3824.3624.4424.330014,800
2019-04-1724.4224.4424.4424.35006,000
2019-04-1624.424.4224.4624.360024,200
2019-04-1524.4424.424.4424.350012,800
2019-04-1224.5324.4624.5924.30017,100
2019-04-1124.5624.5124.5624.47006,500
2019-04-1024.5324.5124.5924.480011,000
2019-04-0924.5324.4824.5424.45006,400
2019-04-0824.6624.5424.6724.54005,700
2019-04-0524.524.5824.6924.430027,100
2019-04-0424.4324.5624.6224.430021,600
2019-04-0324.4824.5324.5824.440012,800
2019-04-0224.4124.524.5124.290020,800
2019-04-0124.1724.4424.4424.160022,400
2019-03-2924.1624.0824.2824.0800117,700
2019-03-2824.1824.1424.2324.10044,600
2019-03-2724.2824.1624.424.130021,700
2019-03-2624.224.2924.3724.190020,600
2019-03-2524.2624.224.3224.20010,300
2019-03-2224.424.3524.4324.180029,000
2019-03-2124.224.3524.4424.20012,700
2019-03-2024.324.1624.3524.130017,700
2019-03-1924.4924.3124.4924.3005,900
2019-03-1824.4824.3524.5924.350010,200
2019-03-1524.6424.3524.6424.350021,200
2019-03-1424.5124.4924.6624.490015,200
2019-03-1324.5524.6324.6824.50.438011,900
2019-03-1224.4624.4924.4924.41005,500
2019-03-1124.5424.4624.6424.360019,700
2019-03-0824.5924.5924.5924.5002,700
2019-03-0724.6624.5724.724.570012,500
2019-03-0624.6524.6824.6824.60020,100
2019-03-0524.6124.6924.6924.560034,100
2019-03-0424.724.624.724.550017,900
2019-03-0124.7524.7524.8324.610084,000
2019-02-2824.124.7324.8224.0500191,900
2019-02-2723.9524.1224.1223.930029,300
2019-02-2623.862424.0123.840013,000
2019-02-2523.9123.9823.9823.780021,100
2019-02-2223.9323.8623.9323.820013,300
2019-02-2123.9623.9423.9823.93003,900
2019-02-2023.9823.9924.0123.93006,400
2019-02-1923.84242423.8006,000
2019-02-1523.8423.8123.923.740020,000
2019-02-1423.723.8123.8723.70010,500
2019-02-1323.8523.8723.8723.74008,300
2019-02-1223.5923.8523.8623.570024,800
2019-02-1123.523.5723.6423.320019,200
2019-02-0823.523.6523.6523.330019,500
2019-02-0723.5923.323.5923.110011,500
2019-02-0623.6223.5623.6923.370020,500
2019-02-0523.6123.6523.923.60015,800
2019-02-0423.7323.623.7323.580012,200
2019-02-0122.8523.723.8822.850076,800
2019-01-3124.0723.5624.1823.5600106,500
2019-01-3023.9324.0724.0823.930023,800
2019-01-2924.1223.9324.1223.93007,500
2019-01-2824.0324.0424.1123.880028,600
2019-01-252423.9824.0823.980016,600
2019-01-2423.9424.0324.1123.880039,800
2019-01-2323.84242423.790022,500
2019-01-2223.9123.823.9123.740022,300
2019-01-1823.7923.9623.9923.730034,800
2019-01-1723.6723.7123.7323.410013,700
2019-01-1623.6223.723.7323.50023,800
2019-01-1523.6423.6323.6423.360019,700
2019-01-1423.423.623.6123.230035,100
2019-01-1122.9523.323.3122.870037,600
2019-01-1022.6523.1223.1222.620020,300
2019-01-0922.9822.7823.1122.650022,800
2019-01-0822.8123.1223.1722.650024,100
2019-01-0722.5122.7423.2722.510041,400
2019-01-0422.6922.5523.1222.550017,500
2019-01-0322.3922.7623.1222.060019,400
2019-01-0221.922.3222.5921.890010,000
2018-12-3121.4322.1222.2121.370042,900
2018-12-2821.0221.2221.4120.920060,200
2018-12-2721.2120.9921.2120.70044,000
2018-12-2620.9521.1921.4120.950056,100
2018-12-2421.3221.0721.3220.520027,100
2018-12-2121.621.1121.9920.960034,300
2018-12-2022.2721.8422.5320.710027,000
2018-12-192222.2722.521.70025,200
2018-12-1822.7322.2822.7321.870031,000
2018-12-1723.1422.6123.1422.580024,000
2018-12-1422.9123.1423.1722.720018,200
2018-12-1323.4522.9123.4522.90.438010,900
2018-12-1222.923.2323.2322.820014,300
2018-12-1122.8422.923.1422.620016,500
2018-12-1022.6322.622.7222.530014,600
2018-12-0722.622.5722.622.52002,000
2018-12-0622.3922.4722.5722.140029,300
2018-12-0422.9422.3922.9422.220016,500
2018-12-0322.8522.8922.9222.72006,900
2018-11-3023.0322.7423.0322.510014,400
2018-11-2922.9922.942322.84009,100
2018-11-2822.8722.9622.9622.87008,200
2018-11-2723.0322.9123.0322.89008,500
2018-11-2623.2223.0123.2622.950014,400
2018-11-2323.1623.0723.1623.06003,200
2018-11-2123.2823.1423.2823.09008,300
2018-11-2023.2323.0623.2322.90018,800
2018-11-1923.4723.2323.4723.23009,300
2018-11-1623.4223.5223.5223.42005,900
2018-11-1523.4923.4723.5923.440011,800
2018-11-1423.6623.5223.6723.48006,700
2018-11-1323.5623.623.6723.49008,400
2018-11-1223.4823.523.5523.48005,400
2018-11-0923.5223.4823.5523.470010,200
2018-11-0823.5223.5323.5823.52003,600
2018-11-0723.5123.4923.5723.490017,400
2018-11-0623.5623.5123.5823.51003,400
2018-11-0523.523.523.5223.46001,500
2018-11-0223.5823.4323.5823.43009,100
2018-11-0123.4423.4423.4423.44001,000
2018-10-3123.4123.4423.5623.41005,800
2018-10-3023.4423.4423.5223.40011,400
2018-10-2923.3423.3923.4823.33008,400
2018-10-2623.4523.3323.5323.170020,100
2018-10-2523.3923.4923.5323.39004,900
2018-10-2423.5523.423.5523.40010,100
2018-10-2323.4123.5223.5223.320026,200
2018-10-2223.4123.4823.623.320019,900
2018-10-1923.2423.523.523.190020,200
2018-10-1823.1323.3123.3123.010013,300
2018-10-1723.0423.0523.1722.98009,300
2018-10-1623.2223.0823.2222.990023,800
2018-10-1523.0123.0823.1422.980016,200
2018-10-1223.1423.0823.1622.970013,600
2018-10-1123.0423.0923.1922.990014,800
2018-10-1023.1823.0123.1822.780030,400
2018-10-0922.8623.1423.1522.860022,200
2018-10-0822.9822.9923.0522.860011,700
2018-10-0523.123.0623.1422.760023,300
2018-10-0423.1523.0723.2230021,700
2018-10-0323.2323.2823.3323.090060,300
2018-10-0223.3423.2323.423.220029,800
2018-10-0123.5523.3123.5523.310022,400
2018-09-2823.4723.4423.4823.44005,200
2018-09-2723.423.4423.5123.4008,900
2018-09-2623.2923.4123.4523.290014,500
2018-09-2523.4223.2823.4523.270012,800
2018-09-2423.4823.4623.4823.40017,400
2018-09-2123.3723.3923.4323.37005,500
2018-09-2023.4823.3723.4823.37007,600
2018-09-1923.3823.3723.4223.370025,000
2018-09-1823.4323.423.4323.37005,600
2018-09-1723.4523.4323.4523.380014,700
2018-09-1423.3923.4423.4423.370015,300


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC