|
Closing price on 4/23/2018
|
|
| Open |
14.80 |
| High |
14.80 |
| Low |
14.10 |
| Volume |
17,500 |
| Split-adjusted Price |
6.33 |
|
|
TDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2018
|
-0.60 / -4.08%
|
14.80
|
14.80
|
14.10
|
14.10
|
14.63
|
6.33
|
17,500
|
|
|
4/20/2018
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.60
|
14.80
|
14.74
|
6.65
|
9,200
|
|
|
4/19/2018
|
+0.10 / +0.68%
|
14.90
|
14.90
|
14.60
|
14.70
|
14.63
|
6.60
|
15,200
|
|
|
4/18/2018
|
+0.10 / +0.69%
|
14.60
|
14.70
|
14.60
|
14.60
|
14.61
|
6.56
|
1,000
|
|
|
4/17/2018
|
-0.30 / -2.03%
|
14.60
|
14.60
|
14.30
|
14.50
|
14.50
|
6.51
|
27,300
|
|
|
4/16/2018
|
+0.30 / +2.07%
|
14.30
|
14.80
|
14.30
|
14.80
|
14.57
|
6.65
|
7,600
|
|
|
4/13/2018
|
+0.50 / +3.57%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.51
|
500
|
|
|
4/12/2018
|
+0.10 / +0.72%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.29
|
4,200
|
|
|
4/11/2018
|
-1.00 / -6.71%
|
14.60
|
14.70
|
13.90
|
13.90
|
14.17
|
6.24
|
2,800
|
|
|
4/10/2018
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
6.69
|
1,900
|
|
|
4/9/2018
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.90
|
14.90
|
14.95
|
6.69
|
5,600
|
|
|
4/6/2018
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.94
|
6.69
|
5,800
|
|
|
4/5/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.74
|
3,400
|
|
|
4/4/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.74
|
0
|
|
|
4/3/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.74
|
0
|
|
|
4/2/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.74
|
0
|
|
|
3/30/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.74
|
0
|
|
|
3/29/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.74
|
100
|
|
|
3/28/2018
|
+1.00 / +7.14%
|
14.00
|
15.00
|
14.00
|
15.00
|
14.04
|
6.74
|
1,420
|
|
|
3/27/2018
|
0.00 / 0.00%
|
14.00
|
14.10
|
14.00
|
14.00
|
14.00
|
6.29
|
2,000
|
|
|
3/26/2018
|
-0.50 / -3.45%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.01
|
6.29
|
4,800
|
|
|
3/23/2018
|
-0.10 / -0.68%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.51
|
100
|
|
|
3/22/2018
|
+0.30 / +2.10%
|
14.50
|
14.60
|
14.30
|
14.60
|
14.46
|
6.56
|
4,500
|
|
|
3/21/2018
|
+0.20 / +1.42%
|
14.10
|
14.30
|
14.10
|
14.30
|
14.20
|
6.42
|
1,000
|
|
|
3/20/2018
|
-0.20 / -1.40%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
6.33
|
300
|
|
|
3/19/2018
|
+0.50 / +3.62%
|
14.00
|
14.40
|
14.00
|
14.30
|
14.32
|
6.42
|
6,600
|
|
|
3/16/2018
|
+0.20 / +1.45%
|
13.70
|
14.00
|
13.70
|
14.00
|
13.80
|
6.29
|
2,400
|
|
|
3/15/2018
|
-0.20 / -1.43%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
6.20
|
9,400
|
|
|
3/14/2018
|
+0.30 / +2.19%
|
13.20
|
14.00
|
13.20
|
14.00
|
13.27
|
6.29
|
1,100
|
|
|
3/13/2018
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
6.15
|
502
|
|
|