|
Closing price on 2/20/2017
|
|
| Open |
17.30 |
| High |
18.60 |
| Low |
17.20 |
| Volume |
16,045 |
| Split-adjusted Price |
7.26 |
|
|
TDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2017
|
+1.90 / +11.66%
|
17.30
|
18.60
|
17.20
|
18.20
|
17.65
|
7.26
|
16,045
|
|
|
2/17/2017
|
+2.20 / +14.86%
|
17.00
|
17.00
|
14.80
|
17.00
|
16.33
|
6.78
|
29,124
|
|
|
2/16/2017
|
+1.30 / +9.63%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.90
|
8,350
|
|
|
2/15/2017
|
+1.40 / +11.57%
|
12.50
|
13.50
|
12.50
|
13.50
|
12.94
|
5.38
|
20,605
|
|
|
2/14/2017
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.15
|
4.82
|
2,300
|
|
|
2/13/2017
|
+0.10 / +0.83%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.06
|
4.82
|
3,000
|
|
|
2/10/2017
|
-0.30 / -2.44%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.78
|
4,890
|
|
|
2/9/2017
|
-0.20 / -1.60%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.43
|
4.90
|
3,000
|
|
|
2/8/2017
|
+1.40 / +12.61%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
4.98
|
200
|
|
|
2/7/2017
|
-1.40 / -11.20%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.06
|
4.43
|
3,430
|
|
|
2/6/2017
|
+1.60 / +14.68%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.17
|
4.98
|
300
|
|
|
2/3/2017
|
-1.70 / -13.60%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.88
|
4.31
|
1,700
|
|
|
2/2/2017
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
4.98
|
0
|
|
|
1/25/2017
|
+0.50 / +4.17%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
4.98
|
0
|
|
|
1/24/2017
|
+0.80 / +7.14%
|
12.60
|
12.60
|
12.00
|
12.00
|
12.48
|
4.78
|
5,000
|
|
|
1/23/2017
|
-0.20 / -1.75%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.47
|
100
|
|
|
1/20/2017
|
+0.50 / +4.63%
|
11.80
|
11.80
|
11.30
|
11.30
|
11.38
|
4.51
|
1,200
|
|
|
1/19/2017
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.31
|
0
|
|
|
1/18/2017
|
-1.70 / -13.71%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.75
|
4.27
|
1,500
|
|
|
1/17/2017
|
+0.90 / +7.83%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
4.94
|
100
|
|
|
1/16/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.59
|
0
|
|
|
1/13/2017
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.59
|
1,000
|
|
|
1/12/2017
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.63
|
0
|
|
|
1/11/2017
|
-0.10 / -0.85%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.63
|
0
|
|
|
1/10/2017
|
+1.50 / +14.71%
|
11.60
|
11.70
|
11.10
|
11.70
|
11.55
|
4.67
|
1,900
|
|
|
1/9/2017
|
-1.80 / -15.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.07
|
1,700
|
|
|
1/6/2017
|
+0.30 / +2.56%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.78
|
300
|
|
|
1/5/2017
|
-0.30 / -2.50%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.96
|
4.67
|
3,900
|
|
|
1/4/2017
|
+0.50 / +4.35%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.78
|
200
|
|
|
1/3/2017
|
-0.20 / -1.71%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.59
|
800
|
|
|