TDS.PV | TELEPHONE DO-VV | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

TELEPHONE DO-VV (TDS.PV)

NYSE

$17.80-$0.010 (-0.06%)

Price as of Oct 02, 2026 6:02 PM EDT

N/A
Market Cap
-5.05%
1-Year Change
Telecom Services
Industry

1 Month
-4.26%

Low Price$17.80

High Price$18.77
3 Months
-3.75%

Low Price$17.80

High Price$18.96
1 Year
-5.05%

Low Price$16.99

High Price$18.90

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	18.02	18.21	17.80	17.81	-0.78%	40,721
10/01/2026	17.77	17.95	17.63	17.95	+0.84%	23,019
09/30/2026	18.09	18.10	17.62	17.80	-0.89%	107,514
09/29/2026	18.03	18.08	17.80	17.96	-0.03%	51,929
09/28/2026	17.86	18.10	17.76	17.97	+0.08%	29,248
09/25/2026	17.92	18.07	17.54	17.95	+0.17%	66,180
09/24/2026	18.22	18.31	17.80	17.92	-1.65%	54,017
09/23/2026	18.35	18.44	18.13	18.22	-0.60%	55,923
09/22/2026	18.70	18.84	18.27	18.33	-1.93%	41,282
09/21/2026	18.98	18.98	18.64	18.69	-1.37%	34,050
09/18/2026	18.93	19.00	18.87	18.95	+0.05%	13,616
09/17/2026	18.87	19.00	18.77	18.94	+0.80%	25,861
09/16/2026	18.72	18.81	18.66	18.79	-0.16%	35,241
09/15/2026	18.55	18.88	18.48	18.82	+1.92%	57,001
09/15/2026	$0.38 Dividend
09/14/2026	18.52	18.52	18.35	18.47	+0.16%	38,450
09/11/2026	18.43	18.55	18.32	18.44	+0.37%	24,292
09/10/2026	18.38	18.59	18.28	18.37	-0.53%	51,881
09/09/2026	18.71	18.79	18.40	18.47	-1.28%	42,442
09/08/2026	18.85	18.85	18.70	18.71	-0.37%	39,455
09/04/2026	18.87	18.96	18.77	18.77	-1.00%	12,040
09/03/2026	18.58	19.00	18.58	18.96	+1.95%	40,616
09/02/2026	18.73	18.77	18.58	18.60	-0.68%	21,786
09/01/2026	18.79	18.79	18.65	18.73	-0.42%	13,225
08/31/2026	18.57	18.81	18.52	18.81	+0.52%	46,967
08/28/2026	18.69	18.73	18.57	18.71	+0.69%	19,106
08/27/2026	18.67	18.72	18.52	18.58	-0.42%	28,581
08/26/2026	18.80	18.80	18.62	18.66	-0.68%	25,138
08/25/2026	18.64	18.80	18.60	18.79	+0.42%	15,353
08/24/2026	18.70	18.71	18.58	18.71	-0.05%	12,579
08/21/2026	18.67	18.72	18.61	18.72	+0.47%	22,530
08/20/2026	18.56	18.64	18.53	18.63	+0.26%	17,535
08/19/2026	18.64	18.69	18.46	18.58	+0.21%	21,462
08/18/2026	18.53	18.59	18.38	18.54	-0.47%	32,612
08/17/2026	18.77	18.77	18.62	18.63	-0.73%	33,936
08/14/2026	18.64	18.79	18.64	18.77	+0.29%	14,962
08/13/2026	18.67	18.74	18.67	18.71	+0.18%	9,716
08/12/2026	18.57	18.69	18.57	18.68	+0.24%	16,874
08/11/2026	18.67	18.67	18.62	18.64	+0.07%	21,987
08/10/2026	18.72	18.77	18.62	18.62	-0.31%	47,853
08/07/2026	18.62	18.75	18.62	18.68	+0.32%	9,799
08/06/2026	18.69	18.86	18.62	18.62	-0.89%	24,872
08/05/2026	18.92	19.09	18.77	18.79	-0.85%	17,615
08/04/2026	18.93	19.06	18.93	18.95	+0.49%	21,992
08/03/2026	18.71	18.86	18.57	18.86	+0.73%	29,789
07/31/2026	18.59	18.75	18.43	18.72	+1.06%	88,701
07/30/2026	18.51	18.55	18.32	18.52	+0.43%	21,201
07/29/2026	18.30	18.55	18.29	18.45	+0.78%	63,382
07/28/2026	18.33	18.43	18.25	18.30	-0.13%	24,562
07/27/2026	18.42	18.52	18.28	18.33	-0.11%	19,903
07/24/2026	18.26	18.44	18.26	18.35	+0.38%	18,872
07/23/2026	18.40	18.47	18.25	18.28	-1.19%	25,179
07/22/2026	18.58	18.58	18.44	18.50	-0.34%	15,937
07/21/2026	18.52	18.62	18.38	18.56	+0.64%	21,774
07/20/2026	18.58	18.58	18.43	18.45	-0.58%	21,411
07/17/2026	18.43	18.60	18.37	18.55	+0.48%	40,794
07/16/2026	18.44	18.61	18.35	18.47	-0.53%	36,307
07/15/2026	18.25	18.61	18.23	18.56	+1.34%	59,550
07/14/2026	18.25	18.33	18.22	18.32	+0.05%	28,355
07/13/2026	18.28	18.58	18.12	18.31	-0.13%	88,899
07/10/2026	18.45	18.62	18.27	18.33	-0.56%	13,392
07/09/2026	18.33	18.48	18.31	18.44	+0.21%	14,252
07/08/2026	18.43	18.58	18.13	18.40	-0.32%	31,901
07/07/2026	18.57	18.59	18.35	18.46	-0.63%	23,006
07/06/2026	18.50	18.57	18.39	18.57	+0.37%	30,618
07/02/2026	18.19	18.57	18.19	18.50	+1.51%	38,972
07/01/2026	18.17	18.47	18.14	18.23	+0.27%	44,883
06/30/2026	18.33	18.46	17.98	18.18	-1.38%	549,583
06/29/2026	18.36	18.51	18.27	18.44	+0.70%	78,541
06/26/2026	18.15	18.38	18.14	18.31	+0.32%	42,018
06/25/2026	18.49	18.49	18.08	18.25	-0.90%	59,072
06/24/2026	18.64	18.77	18.38	18.42	-1.16%	65,899
06/23/2026	18.67	18.84	18.48	18.63	-0.21%	47,598
06/22/2026	18.90	18.90	18.67	18.67	-1.70%	51,974
06/18/2026	18.78	19.01	18.75	18.99	+1.36%	30,119
06/17/2026	18.62	18.78	18.62	18.74	+0.42%	33,797
06/16/2026	18.72	18.72	18.57	18.66	+0.16%	19,094
06/15/2026	18.43	18.64	18.43	18.63	+1.41%	23,972
06/15/2026	$0.38 Dividend
06/12/2026	18.30	18.48	18.28	18.37	+0.21%	24,530
06/11/2026	18.05	18.37	18.05	18.33	+1.22%	29,282
06/10/2026	18.29	18.32	18.06	18.11	-0.95%	64,019
06/09/2026	18.53	18.59	18.17	18.29	-1.14%	69,591
06/08/2026	18.79	18.88	18.40	18.50	-1.03%	71,542
06/05/2026	18.74	18.85	18.68	18.69	-0.66%	18,153
06/04/2026	18.79	18.97	18.75	18.81	-0.36%	22,284
06/03/2026	19.03	19.03	18.78	18.88	-0.76%	22,086
06/02/2026	19.00	19.06	18.89	19.03	0.00%	28,164
06/01/2026	18.83	19.07	18.74	19.03	+0.87%	48,300
05/29/2026	19.12	19.17	18.86	18.86	-1.46%	144,892
05/28/2026	19.07	19.17	18.99	19.14	+0.35%	50,138
05/27/2026	18.99	19.07	18.98	19.07	+0.51%	25,446
05/26/2026	18.99	19.20	18.98	18.98	+0.05%	23,628
05/22/2026	19.03	19.31	18.97	18.97	-0.55%	45,670
05/21/2026	19.05	19.23	18.98	19.07	-0.35%	31,661
05/20/2026	18.99	19.27	18.98	19.14	+0.61%	43,195
05/19/2026	19.09	19.15	18.99	19.03	-0.75%	32,331
05/18/2026	19.35	19.40	19.12	19.17	-0.65%	53,859
05/15/2026	19.24	19.42	19.19	19.29	-1.18%	33,740
05/14/2026	19.37	19.55	19.29	19.52	+0.49%	43,688