Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TDS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14 2025 | 35.00 | 1.01 | 2.97% | 34.07 | 35.19 | 33.81 | 857,937 |
| Mar 13 2025 | 33.99 | -0.77 | -2.22% | 34.78 | 34.96 | 33.805 | 666,814 |
| Mar 12 2025 | 34.76 | 0.34 | 0.99% | 34.81 | 35.38 | 33.81 | 1,086,903 |
| Mar 11 2025 | 34.42 | 2.24 | 6.96% | 31.85 | 34.80 | 31.85 | 1,607,994 |
| Mar 10 2025 | 32.18 | -3.22 | -9.10% | 34.69 | 34.90 | 31.77 | 2,209,991 |
| Mar 07 2025 | 35.40 | 0.76 | 2.19% | 34.43 | 35.70 | 33.84 | 889,966 |
| Mar 06 2025 | 34.64 | -0.24 | -0.69% | 34.22 | 35.03 | 34.15 | 949,976 |
| Mar 05 2025 | 34.88 | 0.44 | 1.28% | 34.08 | 35.03 | 34.065 | 593,574 |
| Mar 04 2025 | 34.44 | -0.82 | -2.33% | 35.25 | 35.25 | 34.26 | 972,605 |
| Mar 03 2025 | 35.26 | -0.84 | -2.33% | 36.28 | 36.87 | 35.01 | 988,082 |
| Feb 28 2025 | 36.10 | 0.57 | 1.60% | 35.76 | 36.43 | 35.46 | 907,149 |
| Feb 27 2025 | 35.53 | -0.31 | -0.86% | 35.42 | 36.145 | 35.21 | 859,335 |
| Feb 26 2025 | 35.84 | -0.42 | -1.16% | 36.72 | 36.76 | 35.35 | 1,236,400 |
| Feb 25 2025 | 36.26 | -0.41 | -1.12% | 37.01 | 37.205 | 35.81 | 1,187,885 |
| Feb 24 2025 | 36.67 | -1.29 | -3.40% | 38.03 | 38.115 | 36.59 | 1,678,773 |
| Feb 21 2025 | 37.96 | -1.68 | -4.24% | 39.41 | 40.05 | 36.05 | 1,541,822 |
| Feb 20 2025 | 39.64 | 0.07 | 0.18% | 39.41 | 40.12 | 38.565 | 1,196,243 |
| Feb 19 2025 | 39.57 | -0.74 | -1.84% | 40.41 | 40.67 | 39.42 | 1,149,048 |
| Feb 18 2025 | 40.31 | 0.81 | 2.05% | 39.50 | 41.21 | 39.17 | 1,251,742 |
| Feb 14 2025 | 39.50 | 1.13 | 2.95% | 38.26 | 39.54 | 38.18 | 700,860 |
| Feb 13 2025 | 38.37 | 0.37 | 0.97% | 38.25 | 38.57 | 37.985 | 582,894 |
| Feb 12 2025 | 38.00 | 0.56 | 1.50% | 37.23 | 38.30 | 36.56 | 597,372 |
| Feb 11 2025 | 37.44 | 0.11 | 0.29% | 37.18 | 37.85 | 37.045 | 629,733 |
| Feb 10 2025 | 37.33 | 0.13 | 0.35% | 37.00 | 37.46 | 36.95 | 813,755 |
| Feb 07 2025 | 37.20 | 0.23 | 0.62% | 36.65 | 37.46 | 36.60 | 688,763 |
| Feb 06 2025 | 36.97 | 0.47 | 1.29% | 36.81 | 37.15 | 36.19 | 706,365 |
| Feb 05 2025 | 36.50 | 0.99 | 2.79% | 35.94 | 36.58 | 35.66 | 605,269 |
| Feb 04 2025 | 35.51 | 0.31 | 0.88% | 35.08 | 35.68 | 35.06 | 645,077 |
| Feb 03 2025 | 35.20 | -0.15 | -0.42% | 35.17 | 35.76 | 34.46 | 504,930 |
| Jan 31 2025 | 35.35 | -0.55 | -1.53% | 36.08 | 36.27 | 35.06 | 829,861 |
| Jan 30 2025 | 35.90 | 0.12 | 0.34% | 35.78 | 36.01 | 34.71 | 867,947 |
| Jan 29 2025 | 35.78 | 0.05 | 0.14% | 36.29 | 36.66 | 35.02 | 1,065,369 |
| Jan 28 2025 | 35.73 | 0.18 | 0.51% | 35.58 | 36.26 | 35.52 | 857,491 |
| Jan 27 2025 | 35.55 | -0.35 | -0.97% | 35.70 | 36.36 | 35.39 | 744,818 |
| Jan 24 2025 | 35.90 | -0.53 | -1.45% | 35.94 | 36.2799 | 35.84 | 392,326 |
| Jan 23 2025 | 36.43 | 0.00 | 0.00% | 36.43 | 36.43 | 36.43 | 0 |
| Jan 22 2025 | 36.43 | 0.43 | 1.19% | 35.91 | 36.53 | 35.525 | 1,006,723 |
| Jan 21 2025 | 36.00 | -0.11 | -0.30% | 36.33 | 36.525 | 35.72 | 576,339 |
| Jan 17 2025 | 36.11 | 1.09 | 3.11% | 35.42 | 36.22 | 35.245 | 717,978 |
| Jan 16 2025 | 35.02 | 0.24 | 0.69% | 34.76 | 35.41 | 34.75 | 743,979 |
| Jan 15 2025 | 34.78 | 0.45 | 1.31% | 35.23 | 35.39 | 34.74 | 654,260 |
| Jan 14 2025 | 34.33 | 0.78 | 2.32% | 33.76 | 34.47 | 33.5573 | 660,428 |
| Jan 13 2025 | 33.55 | 0.56 | 1.70% | 32.55 | 33.645 | 32.00 | 811,423 |
| Jan 10 2025 | 32.99 | -0.44 | -1.32% | 33.34 | 33.515 | 32.55 | 805,158 |
| Jan 08 2025 | 33.43 | 0.72 | 2.20% | 32.66 | 33.43 | 32.16 | 1,115,120 |
| Jan 07 2025 | 32.71 | -0.55 | -1.65% | 33.25 | 33.39 | 32.12 | 738,562 |
| Jan 06 2025 | 33.26 | -0.64 | -1.89% | 33.98 | 34.11 | 33.08 | 1,046,655 |
| Jan 03 2025 | 33.90 | -0.58 | -1.68% | 34.69 | 35.02 | 33.875 | 650,543 |
| Jan 02 2025 | 34.48 | 0.37 | 1.08% | 34.50 | 35.24 | 34.24 | 907,483 |
| Dec 31 2024 | 34.11 | 0.10 | 0.29% | 34.20 | 34.60 | 33.98 | 721,371 |
| Dec 30 2024 | 34.01 | -0.83 | -2.38% | 34.59 | 34.66 | 33.79 | 710,802 |
| Dec 27 2024 | 34.84 | 0.06 | 0.17% | 34.35 | 34.96 | 34.35 | 834,805 |
| Dec 26 2024 | 34.78 | 0.41 | 1.19% | 34.23 | 35.04 | 34.185 | 750,026 |
| Dec 24 2024 | 34.37 | 0.69 | 2.05% | 33.75 | 34.445 | 33.665 | 369,266 |
| Dec 23 2024 | 33.68 | -0.33 | -0.97% | 34.00 | 34.00 | 33.32 | 641,814 |
| Dec 20 2024 | 34.01 | 0.27 | 0.80% | 33.48 | 34.4561 | 33.20 | 3,027,413 |
| Dec 19 2024 | 33.74 | 0.68 | 2.06% | 33.32 | 34.22 | 33.32 | 950,480 |
| Dec 18 2024 | 33.06 | -0.68 | -2.02% | 33.94 | 34.235 | 32.81 | 1,236,236 |
| Dec 17 2024 | 33.74 | -0.81 | -2.34% | 34.50 | 34.50 | 33.285 | 1,952,014 |
| Dec 16 2024 | 34.55 | -0.67 | -1.90% | 35.10 | 35.30 | 34.49 | 856,415 |
