|
Closing price on 2/7/2018
|
|
| Open |
13.10 |
| High |
14.00 |
| Low |
12.50 |
| Volume |
8,900 |
| Split-adjusted Price |
6.29 |
|
|
TDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2018
|
0.00 / 0.00%
|
13.10
|
14.00
|
12.50
|
14.00
|
13.42
|
6.29
|
8,900
|
|
|
2/6/2018
|
-0.20 / -1.41%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.29
|
52
|
|
|
2/5/2018
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.80
|
14.20
|
14.03
|
6.38
|
4,300
|
|
|
2/2/2018
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.38
|
3,849
|
|
|
2/1/2018
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.20
|
14.20
|
14.23
|
6.38
|
9,700
|
|
|
1/31/2018
|
-0.30 / -2.07%
|
14.30
|
14.30
|
14.20
|
14.20
|
14.22
|
6.38
|
3,900
|
|
|
1/30/2018
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.48
|
6.51
|
600
|
|
|
1/29/2018
|
+0.10 / +0.69%
|
14.20
|
14.50
|
14.20
|
14.50
|
14.31
|
6.51
|
2,300
|
|
|
1/26/2018
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.20
|
14.40
|
14.39
|
6.47
|
15,200
|
|
|
1/25/2018
|
-0.10 / -0.69%
|
14.40
|
14.50
|
14.20
|
14.40
|
14.35
|
6.47
|
5,720
|
|
|
1/24/2018
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.40
|
14.50
|
14.55
|
6.51
|
3,400
|
|
|
1/23/2018
|
-0.40 / -2.67%
|
14.80
|
15.00
|
14.50
|
14.60
|
14.71
|
6.56
|
30,500
|
|
|
1/22/2018
|
+0.40 / +2.74%
|
16.20
|
16.20
|
14.70
|
15.00
|
14.96
|
6.74
|
13,950
|
|
|
1/19/2018
|
+1.10 / +7.75%
|
14.30
|
15.90
|
14.20
|
15.30
|
14.61
|
6.87
|
56,610
|
|
|
1/18/2018
|
+1.20 / +9.23%
|
13.50
|
14.20
|
13.50
|
14.20
|
13.87
|
6.38
|
34,700
|
|
|
1/17/2018
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.84
|
800
|
|
|
1/16/2018
|
-0.20 / -1.52%
|
13.30
|
13.30
|
13.00
|
13.00
|
13.04
|
5.84
|
2,800
|
|
|
1/15/2018
|
+0.90 / +7.32%
|
12.70
|
13.20
|
12.70
|
13.20
|
13.06
|
5.93
|
6,200
|
|
|
1/12/2018
|
0.00 / 0.00%
|
12.00
|
12.70
|
12.00
|
12.70
|
12.30
|
5.70
|
4,300
|
|
|
1/11/2018
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
5.70
|
20
|
|
|
1/10/2018
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
5.70
|
0
|
|
|
1/9/2018
|
-0.30 / -2.31%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
5.70
|
0
|
|
|
1/8/2018
|
+0.70 / +5.69%
|
12.20
|
13.00
|
12.20
|
13.00
|
12.68
|
5.84
|
1,020
|
|
|
1/5/2018
|
+0.50 / +4.24%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
5.52
|
100
|
|
|
1/4/2018
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.30
|
100
|
|
|
1/3/2018
|
-0.60 / -4.80%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
5.34
|
300
|
|
|
1/2/2018
|
+0.60 / +5.04%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
5.61
|
100
|
|
|
12/29/2017
|
+0.40 / +3.39%
|
11.70
|
12.20
|
11.70
|
12.20
|
11.86
|
5.48
|
13,300
|
|
|
12/28/2017
|
-0.30 / -2.48%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.71
|
5.30
|
4,900
|
|
|
12/27/2017
|
+0.10 / +0.83%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
5.43
|
100
|
|
|