TDS(TDS)
TDS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $34.23 | $34.39 | $33.73 | $33.79 | 601,202 |
| 7/17/2026 | $34.44 | $34.67 | $33.90 | $34.32 | 821,041 |
| 7/16/2026 | $34.06 | $34.51 | $34.06 | $34.35 | 837,000 |
| 7/15/2026 | $34.28 | $35.07 | $34.01 | $34.08 | 1.26M |
| 7/14/2026 | $33.51 | $34.50 | $33.50 | $34.26 | 2.00M |
| 7/13/2026 | $34.36 | $34.51 | $33.37 | $33.39 | 902,403 |
| 7/10/2026 | $34.90 | $34.90 | $33.89 | $34.14 | 1.01M |
| 7/9/2026 | $34.85 | $35.02 | $34.13 | $34.71 | 1.09M |
| 7/8/2026 | $34.98 | $35.66 | $34.75 | $34.78 | 868,081 |
| 7/7/2026 | $35.61 | $36.05 | $35.13 | $35.24 | 1.24M |
| 7/6/2026 | $35.93 | $36.28 | $35.32 | $35.35 | 848,321 |
| 7/2/2026 | $37.47 | $37.62 | $35.34 | $36.19 | 1.55M |
| 7/1/2026 | $36.80 | $37.33 | $36.64 | $37.09 | 1.28M |
| 6/30/2026 | $38.00 | $38.33 | $36.80 | $37.01 | 1.74M |
| 6/29/2026 | $38.16 | $38.35 | $37.17 | $37.87 | 1.41M |
| 6/26/2026 | $37.22 | $38.51 | $36.90 | $38.45 | 2.45M |
| 6/25/2026 | $37.59 | $37.86 | $37.15 | $37.24 | 749,306 |
| 6/24/2026 | $39.04 | $39.46 | $37.45 | $37.55 | 839,400 |
| 6/23/2026 | $39.13 | $39.65 | $38.70 | $39.07 | 640,800 |
| 6/22/2026 | $39.15 | $40.10 | $38.77 | $38.94 | 1.02M |
| 6/18/2026 | $39.67 | $39.75 | $38.93 | $39.59 | 2.12M |
| 6/17/2026 | $38.99 | $39.50 | $38.89 | $39.41 | 1.26M |
| 6/16/2026 | $39.93 | $40.00 | $38.95 | $39.36 | 1.24M |
| 6/15/2026 | $40.08 | $40.38 | $39.50 | $39.83 | 1.01M |
| 6/12/2026 | $40.33 | $40.33 | $39.73 | $40.15 | 776,700 |
| 6/11/2026 | $39.91 | $40.34 | $38.66 | $40.03 | 644,889 |
| 6/10/2026 | $39.61 | $39.98 | $39.27 | $39.92 | 712,144 |
| 6/9/2026 | $39.20 | $39.69 | $38.89 | $39.33 | 821,409 |
| 6/8/2026 | $39.10 | $39.66 | $38.82 | $39.23 | 1.02M |
| 6/5/2026 | $39.58 | $39.74 | $38.81 | $39.16 | 971,500 |
| 6/4/2026 | $39.53 | $39.85 | $38.79 | $39.66 | 1.19M |
| 6/3/2026 | $39.83 | $40.16 | $38.65 | $39.19 | 1.31M |
| 6/2/2026 | $39.27 | $40.24 | $39.27 | $40.11 | 937,302 |
| 6/1/2026 | $38.58 | $39.47 | $38.49 | $39.43 | 742,273 |
| 5/29/2026 | $39.31 | $39.59 | $38.72 | $39.11 | 1.62M |
| 5/28/2026 | $39.31 | $39.77 | $38.53 | $39.31 | 1.11M |
| 5/27/2026 | $39.00 | $40.55 | $38.72 | $39.49 | 1.87M |
| 5/26/2026 | $39.52 | $39.99 | $38.62 | $38.86 | 1.30M |
| 5/22/2026 | $41.05 | $41.05 | $38.24 | $39.30 | 2.10M |
| 5/21/2026 | $41.40 | $41.46 | $40.74 | $41.20 | 1.07M |
| 5/20/2026 | $42.06 | $42.55 | $41.55 | $41.60 | 920,287 |
| 5/19/2026 | $41.26 | $42.16 | $40.86 | $42.06 | 1.15M |
| 5/18/2026 | $40.85 | $41.60 | $40.21 | $41.42 | 929,209 |
| 5/15/2026 | $41.56 | $41.75 | $40.42 | $40.50 | 851,200 |
| 5/14/2026 | $42.44 | $42.75 | $41.57 | $41.86 | 1.16M |
| 5/13/2026 | $42.76 | $43.13 | $41.34 | $42.23 | 1.27M |
| 5/12/2026 | $43.43 | $43.98 | $42.34 | $42.76 | 1.63M |
| 5/11/2026 | $46.61 | $46.61 | $43.18 | $43.31 | 2.03M |
| 5/8/2026 | $44.96 | $49.12 | $44.94 | $46.47 | 1.91M |
| 5/7/2026 | $45.52 | $45.84 | $45.02 | $45.50 | 677,500 |
| 5/6/2026 | $45.19 | $45.82 | $44.90 | $45.52 | 651,541 |
| 5/5/2026 | $45.00 | $45.56 | $44.86 | $45.38 | 529,900 |
| 5/4/2026 | $45.13 | $45.31 | $44.31 | $44.97 | 599,922 |
| 5/1/2026 | $45.05 | $46.80 | $44.67 | $45.48 | 1.01M |
| 4/30/2026 | $44.30 | $45.23 | $44.27 | $45.06 | 840,800 |
| 4/29/2026 | $44.25 | $45.37 | $44.25 | $44.32 | 852,700 |
| 4/28/2026 | $44.30 | $44.59 | $43.73 | $44.45 | 535,900 |
| 4/27/2026 | $45.27 | $45.66 | $43.75 | $44.12 | 741,900 |
| 4/24/2026 | $45.38 | $45.55 | $45.03 | $45.21 | 565,400 |
| 4/23/2026 | $44.73 | $45.64 | $44.66 | $45.36 | 705,200 |
| 4/22/2026 | $45.29 | $45.47 | $44.44 | $44.61 | 507,600 |