Telephone and Data Systems Inc. SR NT 2059 (TDE) Historical Stock Data
Historical Data
In the past 30 trading days, TDE is up 0.04% a day on average. There have been 27 days where Telephone and Data Systems Inc. SR NT 2059 closed green and 3 days where TDE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-05-11 | 25.38 | 25.40 | ↑$0.02 (0.08%) | 25.38 | 25.40 | 19K |
| 2021-05-10 | 25.38 | 25.39 | ↑$0.01 (0.04%) | 25.38 | 25.39 | 34.50K |
| 2021-05-07 | 25.39 | 25.39 | ↑$0.00 (0.00%) | 25.38 | 25.39 | 10.80K |
| 2021-05-06 | 25.38 | 25.38 | ↑$0.00 (0.00%) | 25.38 | 25.39 | 469.60K |
| 2021-05-05 | 25.38 | 25.38 | ↑$0.00 (0.00%) | 25.38 | 25.39 | 3.30K |
| 2021-05-04 | 25.38 | 25.39 | ↑$0.01 (0.04%) | 25.38 | 25.40 | 12.50K |
| 2021-05-03 | 25.38 | 25.40 | ↑$0.02 (0.08%) | 25.38 | 25.40 | 6.50K |
| 2021-04-30 | 25.37 | 25.38 | ↑$0.01 (0.04%) | 25.37 | 25.40 | 36.10K |
| 2021-04-29 | 25.37 | 25.37 | ↑$0.00 (0.00%) | 25.37 | 25.38 | 11.30K |
| 2021-04-28 | 25.37 | 25.37 | ↑$0.00 (0.00%) | 25.37 | 25.38 | 7.80K |
| 2021-04-27 | 25.37 | 25.38 | ↑$0.01 (0.04%) | 25.37 | 25.38 | 12.30K |
| 2021-04-26 | 25.37 | 25.38 | ↑$0.01 (0.04%) | 25.37 | 25.39 | 12.20K |
| 2021-04-23 | 25.37 | 25.37 | ↑$0.00 (0.00%) | 25.37 | 25.39 | 8.90K |
| 2021-04-22 | 25.36 | 25.37 | ↑$0.01 (0.04%) | 25.36 | 25.38 | 14K |
| 2021-04-21 | 25.36 | 25.37 | ↑$0.01 (0.04%) | 25.36 | 25.37 | 19.10K |
| 2021-04-20 | 25.36 | 25.37 | ↑$0.01 (0.04%) | 25.36 | 25.38 | 61.40K |
| 2021-04-19 | 25.36 | 25.37 | ↑$0.01 (0.04%) | 25.36 | 25.37 | 12.90K |
| 2021-04-16 | 25.37 | 25.39 | ↑$0.02 (0.08%) | 25.36 | 25.39 | 17.70K |
| 2021-04-15 | 25.36 | 25.37 | ↑$0.01 (0.04%) | 25.36 | 25.37 | 17.60K |
| 2021-04-14 | 25.35 | 25.37 | ↑$0.02 (0.08%) | 25.35 | 25.37 | 19.50K |
| 2021-04-13 | 25.35 | 25.37 | ↑$0.02 (0.08%) | 25.34 | 25.38 | 1.92M |
| 2021-04-12 | 25.41 | 25.34 | ↓$0.07 (-0.28%) | 25.33 | 25.43 | 64.30K |
| 2021-04-09 | 25.65 | 25.66 | ↑$0.01 (0.04%) | 25.62 | 25.67 | 13K |
| 2021-04-08 | 25.54 | 25.61 | ↑$0.07 (0.27%) | 25.54 | 25.62 | 7.50K |
| 2021-04-07 | 25.67 | 25.54 | ↓$0.13 (-0.51%) | 25.54 | 25.68 | 11.10K |
| 2021-04-06 | 25.63 | 25.66 | ↑$0.03 (0.12%) | 25.56 | 25.66 | 10.70K |
| 2021-04-05 | 25.54 | 25.63 | ↑$0.09 (0.35%) | 25.53 | 25.63 | 13.90K |
| 2021-04-01 | 25.52 | 25.51 | ↓$0.01 (-0.04%) | 25.48 | 25.56 | 11.10K |
| 2021-03-31 | 25.44 | 25.51 | ↑$0.07 (0.28%) | 25.42 | 25.51 | 70K |
| 2021-03-30 | 25.38 | 25.42 | ↑$0.04 (0.14%) | 25.38 | 25.43 | 11.65K |
Create an account or log in to view more rows.
$TDE hold
$TDE Who else bought the dip on Friday?
$TDE buy the dip.
$TDE said y’all dumb af
$TDE we need one good push to moon this.
$TDE glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$TDE I do it for the thrills!
$TDE happy weekend!
$TDE the time is near
$TDE let's gooooooo