|
Closing price on 3/17/2017
|
|
| Open |
14.30 |
| High |
14.30 |
| Low |
14.20 |
| Volume |
15,700 |
| Split-adjusted Price |
5.66 |
|
|
TDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2017
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.20
|
14.20
|
14.21
|
5.66
|
15,700
|
|
|
3/16/2017
|
-0.20 / -1.39%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.33
|
5.66
|
3,250
|
|
|
3/15/2017
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.20
|
14.40
|
14.40
|
5.74
|
7,000
|
|
|
3/14/2017
|
0.00 / 0.00%
|
14.20
|
14.90
|
14.20
|
14.40
|
14.33
|
5.74
|
13,600
|
|
|
3/13/2017
|
-0.30 / -2.04%
|
14.30
|
14.50
|
14.20
|
14.40
|
14.39
|
5.74
|
4,500
|
|
|
3/10/2017
|
0.00 / 0.00%
|
14.60
|
15.00
|
14.50
|
15.00
|
14.69
|
5.98
|
12,300
|
|
|
3/9/2017
|
-0.30 / -1.96%
|
14.10
|
15.00
|
14.00
|
15.00
|
14.56
|
5.98
|
5,100
|
|
|
3/8/2017
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
6.10
|
2,200
|
|
|
3/7/2017
|
-0.20 / -1.29%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
6.10
|
100
|
|
|
3/6/2017
|
+1.60 / +11.51%
|
14.00
|
15.50
|
14.00
|
15.50
|
14.32
|
6.18
|
22,700
|
|
|
3/3/2017
|
-0.50 / -3.57%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.91
|
5.38
|
5,100
|
|
|
3/2/2017
|
-1.00 / -6.67%
|
14.80
|
15.00
|
13.60
|
14.00
|
14.18
|
5.58
|
12,400
|
|
|
3/1/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.60
|
15.00
|
14.90
|
5.98
|
7,800
|
|
|
2/28/2017
|
-0.60 / -3.85%
|
15.50
|
15.50
|
14.60
|
15.00
|
15.00
|
5.98
|
10,500
|
|
|
2/27/2017
|
-1.80 / -10.34%
|
16.60
|
16.60
|
15.50
|
15.60
|
15.82
|
6.22
|
13,200
|
|
|
2/24/2017
|
-0.30 / -1.73%
|
17.40
|
18.00
|
16.30
|
17.00
|
17.43
|
6.78
|
9,530
|
|
|
2/23/2017
|
+0.30 / +1.76%
|
17.50
|
18.00
|
16.10
|
17.30
|
17.42
|
6.90
|
23,655
|
|
|
2/22/2017
|
-1.00 / -5.56%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.30
|
6.78
|
9,609
|
|
|
2/21/2017
|
-0.20 / -1.10%
|
18.00
|
18.10
|
17.50
|
18.00
|
18.00
|
7.18
|
7,901
|
|
|
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
|
|
|