Premium
Telephone and Data Systems Inc (TDS-U)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741819200 | 20.74 | 0.29 | 1.42 | 20.48 | 20.74 | 20.38 | 12794 |
| 1741732800 | 20.45 | -0.14 | -0.66 | 20.5 | 20.63 | 20.31 | 27384 |
| 1741646400 | 20.5851 | -0.37 | -1.79 | 20.96 | 21.15 | 20.5 | 15655 |
| 1741390800 | 20.96 | -0.01 | -0.05 | 21 | 21.11 | 20.89 | 7877 |
| 1741304400 | 20.97 | -0.16 | -0.76 | 21 | 21.37 | 20.76 | 19430 |
| 1741218000 | 21.13 | -0.45 | -2.09 | 21.6 | 21.68 | 21.13 | 12937 |
| 1741131600 | 21.58 | -0.01 | -0.05 | 21.48 | 21.6 | 21.3 | 15029 |
| 1741045200 | 21.59 | -0.01 | -0.05 | 21.7 | 22.0936 | 21.42 | 34589 |
| 1740786000 | 21.6 | -0.26 | -1.19 | 21.81 | 21.8808 | 21.5 | 25881 |
| 1740699600 | 21.86 | 0.11 | 0.51 | 21.7 | 21.86 | 21.45 | 14643 |
| 1740613200 | 21.75 | 0.06 | 0.28 | 21.69 | 21.8999 | 21.38 | 21387 |
| 1740526800 | 21.69 | 0.48 | 2.26 | 21.31 | 21.72 | 21.1987 | 14694 |
| 1740440400 | 21.21 | 0.15 | 0.69 | 21.07 | 21.27 | 21.06 | 12525 |
| 1740181200 | 21.065 | -0.1 | -0.45 | 21.16 | 21.215 | 21.0401 | 6888 |
| 1740094800 | 21.16 | 0.05 | 0.24 | 21.11 | 21.3212 | 21.0201 | 7737 |
| 1740008400 | 21.11 | -0.11 | -0.52 | 21.1 | 21.35 | 21 | 13985 |
| 1739922000 | 21.22 | 0.07 | 0.33 | 20.67 | 21.26 | 20.67 | 27415 |
| 1739576400 | 21.15 | 0.01 | 0.05 | 21.17 | 21.44 | 21.13 | 6285 |
| 1739490000 | 21.14 | 0.03 | 0.14 | 21.17 | 21.22 | 20.95 | 36684 |
| 1739403600 | 21.11 | -0.66 | -3.03 | 21.7 | 21.7 | 21.11 | 40814 |
| 1739317200 | 21.77 | -0.06 | -0.27 | 21.75 | 21.77 | 21.5501 | 8073 |
| 1739230800 | 21.83 | 0.08 | 0.37 | 21.25 | 22 | 21.25 | 15910 |
| 1738971600 | 21.75 | -0.26 | -1.18 | 21.93 | 21.95 | 21.75 | 13958 |
| 1738885200 | 22.01 | -0.23 | -1.03 | 22.2 | 22.265 | 22 | 17762 |
| 1738798800 | 22.24 | 0.19 | 0.86 | 22.12 | 22.3 | 22.12 | 6636 |
| 1738712400 | 22.05 | -0.14 | -0.63 | 22.14 | 22.22 | 22.03 | 16910 |
| 1738626000 | 22.19 | -0.14 | -0.63 | 21.88 | 22.29 | 21.88 | 19992 |
| 1738366800 | 22.33 | -0.22 | -0.98 | 22.425 | 22.55 | 22.3 | 146658 |
| 1738280400 | 22.55 | 0.22 | 0.99 | 22.41 | 22.55 | 22.24 | 29567 |
| 1738194000 | 22.33 | -0.36 | -1.59 | 22.54 | 22.6 | 22.05 | 86330 |
| 1738107600 | 22.69 | 0.15 | 0.67 | 22.56 | 22.88 | 22.45 | 51888 |
| 1738021200 | 22.54 | 0.23 | 1.03 | 22.16 | 22.55 | 22.16 | 82680 |
| 1737762000 | 22.31 | 0.36 | 1.64 | 22.29 | 22.59 | 21.95 | 114485 |
| 1737675600 | 21.95 | 0 | 0.00 | 21.95 | 21.95 | 21.95 | 0 |
| 1737589200 | 21.95 | 0.35 | 1.62 | 21.6 | 22.11 | 21.6 | 40397 |
| 1737502800 | 21.6 | 0.58 | 2.76 | 20.95 | 21.67 | 20.95 | 117780 |
| 1737157200 | 21.02 | 0.22 | 1.06 | 21.89 | 21.89 | 20.7 | 39986 |
| 1737070800 | 20.8 | -0.15 | -0.72 | 21.08 | 21.1499 | 20.8 | 20856 |
| 1736984400 | 20.95 | 0.19 | 0.92 | 21 | 21.22 | 20.8001 | 66778 |
| 1736898000 | 20.76 | 0.13 | 0.63 | 20.65 | 20.78 | 20.2401 | 27270 |
| 1736811600 | 20.63 | 0 | 0.00 | 20.58 | 20.68 | 20.24 | 51543 |
| 1736552400 | 20.63 | -0.25 | -1.20 | 20.73 | 20.83 | 20.42 | 133205 |
| 1736379600 | 20.88 | 0.24 | 1.16 | 20.61 | 20.95 | 20.5 | 50740 |
| 1736293200 | 20.64 | -0.02 | -0.10 | 20.6 | 20.75 | 20.25 | 93187 |
| 1736206800 | 20.66 | 0.07 | 0.34 | 20.6 | 20.84 | 20.27 | 36949 |
| 1735947600 | 20.59 | 0.7 | 3.52 | 20.01 | 20.65 | 20.01 | 25531 |
| 1735861200 | 19.89 | 0.93 | 4.91 | 19.18 | 19.89 | 19.145 | 33192 |
| 1735688400 | 18.96 | -0.32 | -1.66 | 19.49 | 19.6395 | 18.88 | 217213 |
| 1735602000 | 19.28 | 0.12 | 0.63 | 19.07 | 19.51 | 18.9601 | 46292 |
| 1735342800 | 19.16 | -0.46 | -2.34 | 19.62 | 19.95 | 19.03 | 69717 |
| 1735256400 | 19.62 | -0.31 | -1.56 | 19.88 | 20 | 19.46 | 40716 |
| 1735077840 | 19.93 | 0.03 | 0.15 | 19.9 | 20.02 | 19.76 | 70738 |
| 1734997200 | 19.9 | 0.36 | 1.84 | 19.7 | 19.99 | 19.7 | 50363 |
| 1734738000 | 19.54 | -0.1 | -0.51 | 19.68 | 19.69 | 19.23 | 33061 |
| 1734651600 | 19.64 | -0.13 | -0.66 | 19.53 | 19.85 | 19.4624 | 86791 |
| 1734565200 | 19.77 | -0.05 | -0.25 | 19.78 | 19.9768 | 19.7043 | 74333 |
| 1734478800 | 19.82 | 0.06 | 0.30 | 19.7 | 19.82 | 19.3 | 63599 |
| 1734392400 | 19.76 | -0.8 | -3.89 | 20.48 | 20.48 | 19.65 | 42997 |
| 1734133200 | 20.56 | -0.11 | -0.53 | 20.7 | 20.7 | 20.31 | 81565 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
