Telephone and Data Systems Inc (TDS) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	33.71	34.50	33.71	33.90	-0.35%	1,623,500
2026-10-15	34.33	34.81	33.80	34.02	+0.27%	1,803,900
2026-10-14	34.57	34.75	32.95	33.93	-2.33%	3,122,200
2026-10-13	35.11	35.55	34.51	34.74	-0.14%	1,913,900
2026-10-12	33.51	35.05	33.42	34.79	+3.76%	1,895,400
2026-10-09	33.88	34.02	32.46	33.53	-1.76%	2,777,500
2026-10-08	35.21	35.75	33.76	34.13	-3.45%	2,597,100
2026-10-07	34.98	35.69	34.98	35.35	+0.57%	1,657,300
2026-10-06	35.14	35.51	34.86	35.15	+0.11%	1,389,200
2026-10-05	35.14	35.89	35.03	35.11	-0.79%	2,123,800
2026-10-02	35.50	36.05	35.17	35.39	+0.54%	1,434,600
2026-10-01	33.98	35.45	33.72	35.20	+3.77%	1,978,100
2026-09-30	34.29	34.72	33.50	33.92	-0.70%	2,014,700
2026-09-29	34.71	35.05	34.04	34.16	-1.70%	2,058,700
2026-09-28	35.76	36.00	34.70	34.75	-3.07%	1,760,500
2026-09-25	36.13	36.56	35.58	35.85	-1.32%	1,391,500
2026-09-24	36.65	37.25	36.17	36.33	-0.27%	1,560,300
2026-09-23	36.33	36.91	36.32	36.43	-0.71%	1,526,000
2026-09-22	36.82	37.28	36.63	36.69	-0.11%	1,435,300
2026-09-21	35.99	37.11	35.65	36.73	+2.31%	1,387,000
2026-09-18	35.89	36.50	35.79	35.90	-0.47%	2,898,200
2026-09-17	37.30	37.63	36.00	36.07	-2.70%	1,650,300
2026-09-16	37.41	38.04	36.76	37.07	-2.01%	1,622,800
2026-09-15	37.65	38.04	37.54	37.83	+0.32%	1,633,400
2026-09-14	37.64	37.97	37.21	37.71	+0.67%	1,081,600
2026-09-11	37.75	38.03	37.35	37.46	+0.05%	1,338,300
2026-09-10	37.80	37.90	37.02	37.44	-1.19%	1,254,600
2026-09-09	38.39	38.39	37.39	37.89	-0.11%	1,218,500
2026-09-08	37.75	38.41	37.60	37.93	+0.26%	2,391,900
2026-09-04	37.44	38.22	37.43	37.83	+0.03%	1,310,400
2026-09-03	36.27	38.04	36.26	37.82	+5.44%	1,767,100
2026-09-02	34.12	36.43	34.12	35.87	+6.69%	1,895,200
2026-09-01	33.53	34.43	33.08	33.62	-0.18%	1,065,100
2026-08-31	33.63	34.03	33.39	33.68	+0.09%	1,532,500
2026-08-28	33.41	33.72	33.21	33.65	+1.51%	545,400
2026-08-27	32.93	33.35	32.64	33.15	-0.39%	666,300
2026-08-26	33.67	34.30	33.19	33.28	-1.60%	703,900
2026-08-25	33.33	33.87	32.92	33.82	+2.21%	884,500
2026-08-24	33.62	34.04	32.83	33.09	-1.52%	1,201,000
2026-08-21	35.01	35.31	33.54	33.60	-3.20%	1,374,600
2026-08-20	34.28	35.39	34.25	34.71	+0.12%	503,600
2026-08-19	34.42	35.02	34.29	34.67	+1.46%	660,100
2026-08-18	34.55	34.82	33.98	34.17	-1.01%	572,300
2026-08-17	35.03	35.36	34.49	34.52	-1.96%	990,300
2026-08-14	34.53	35.41	34.53	35.21	+0.49%	701,800
2026-08-13	33.43	35.21	33.34	35.04	+5.64%	1,238,700
2026-08-12	33.33	33.78	33.00	33.17	-0.48%	820,000
2026-08-11	33.61	33.94	32.87	33.33	-1.10%	1,003,400
2026-08-10	33.00	33.75	32.56	33.70	+2.18%	1,508,500
2026-08-07	35.22	35.27	31.51	32.98	-8.39%	3,333,400
2026-08-06	35.62	36.03	35.25	36.00	+1.72%	1,999,200
2026-08-05	35.45	35.71	34.82	35.39	-0.95%	1,635,700
2026-08-04	34.41	36.57	34.41	35.73	+3.84%	1,912,800
2026-08-03	33.42	34.52	33.42	34.41	+2.47%	1,252,000
2026-07-31	33.43	33.61	32.94	33.58	+0.00%	716,900
2026-07-30	34.02	34.22	33.36	33.58	-1.09%	705,300
2026-07-29	33.91	34.26	33.50	33.95	-0.15%	940,600
2026-07-28	33.80	34.07	33.64	34.00	+1.04%	505,800
2026-07-27	34.65	34.75	33.63	33.65	-2.09%	605,100
2026-07-24	33.77	34.86	33.66	34.37	+2.26%	1,143,100
2026-07-23	33.37	33.90	33.01	33.61	-0.59%	1,108,600
2026-07-22	34.18	34.41	33.49	33.81	-0.06%	603,200
2026-07-21	33.86	34.16	33.40	33.83	+0.12%	1,007,600
2026-07-20	34.23	34.39	33.73	33.79	-1.54%	601,200
2026-07-17	34.44	34.67	33.90	34.32	-0.09%	821,000
2026-07-16	34.06	34.51	34.06	34.35	+0.79%	837,000
2026-07-15	34.28	35.07	34.01	34.08	-0.53%	1,258,000
2026-07-14	33.51	34.50	33.50	34.26	+2.61%	1,999,200
2026-07-13	34.36	34.51	33.37	33.39	-2.20%	902,400
2026-07-10	34.90	34.90	33.89	34.14	-1.64%	1,008,400
2026-07-09	34.85	35.02	34.13	34.71	-0.20%	1,092,100
2026-07-08	34.98	35.66	34.75	34.78	-1.31%	868,000
2026-07-07	35.61	36.05	35.13	35.24	-0.31%	1,240,300
2026-07-06	35.93	36.29	35.32	35.35	-2.32%	848,300
2026-07-02	37.47	37.62	35.34	36.19	-2.43%	1,547,600
2026-07-01	36.80	37.33	36.64	37.09	+0.22%	1,280,100
2026-06-30	38.00	38.33	36.80	37.01	-2.27%	1,740,000
2026-06-29	38.16	38.35	37.17	37.87	-1.51%	1,408,800
2026-06-26	37.22	38.51	36.90	38.45	+3.25%	2,450,900
2026-06-25	37.59	37.86	37.15	37.24	-0.83%	749,300
2026-06-24	39.04	39.46	37.45	37.55	-3.89%	839,400
2026-06-23	39.13	39.65	38.70	39.07	+0.33%	640,800
2026-06-22	39.15	40.11	38.77	38.94	-1.64%	1,015,600
2026-06-18	39.67	39.75	38.93	39.59	+0.46%	2,119,500
2026-06-17	38.99	39.50	38.89	39.41	+0.13%	1,255,800
2026-06-16	39.93	40.00	38.95	39.36	-1.18%	1,239,200
2026-06-15	40.08	40.38	39.50	39.83	-0.80%	1,006,600
2026-06-12	40.33	40.33	39.73	40.15	+0.30%	776,700
2026-06-11	39.91	40.34	38.66	40.03	+0.28%	644,800
2026-06-10	39.61	39.98	39.27	39.92	+1.50%	712,100
2026-06-09	39.20	39.69	38.89	39.33	+0.25%	821,400
2026-06-08	39.10	39.66	38.82	39.23	+0.18%	1,018,200
2026-06-05	39.58	39.74	38.81	39.16	-1.26%	971,500
2026-06-04	39.53	39.85	38.79	39.66	+1.20%	1,190,600
2026-06-03	39.83	40.16	38.65	39.19	-2.29%	1,313,600
2026-06-02	39.27	40.24	39.27	40.11	+1.72%	937,300
2026-06-01	38.58	39.47	38.49	39.43	+0.82%	742,200
2026-05-29	39.31	39.59	38.72	39.11	-0.51%	1,615,600
2026-05-28	39.31	39.77	38.54	39.31	-0.46%	1,108,200
2026-05-27	39.00	40.55	38.72	39.49	+1.62%	1,873,300
2026-05-26	39.52	39.99	38.62	38.86	-1.12%	1,298,700
2026-05-22	41.05	41.05	38.24	39.30	-4.61%	2,098,900
2026-05-21	41.40	41.46	40.74	41.20	-0.96%	1,074,100
2026-05-20	42.06	42.55	41.55	41.60	-1.09%	920,100
2026-05-19	41.26	42.16	40.86	42.06	+1.55%	1,154,600
2026-05-18	40.85	41.60	40.21	41.42	+2.27%	929,200
2026-05-15	41.56	41.75	40.42	40.50	-3.25%	851,200
2026-05-14	42.44	42.75	41.57	41.86	-0.88%	1,160,300
2026-05-13	42.76	43.13	41.34	42.23	-1.24%	1,270,700
2026-05-12	43.43	43.98	42.34	42.76	-1.27%	1,625,700
2026-05-11	46.61	46.61	43.18	43.31	-6.80%	2,026,700
2026-05-08	44.96	49.12	44.94	46.47	+2.13%	1,906,800
2026-05-07	45.52	45.84	45.02	45.50	-0.04%	677,500
2026-05-06	45.19	45.82	44.90	45.52	+0.31%	651,500
2026-05-05	45.00	45.56	44.86	45.38	+0.91%	529,900
2026-05-04	45.13	45.31	44.31	44.97	-1.12%	599,900
2026-05-01	45.05	46.80	44.67	45.48	+0.93%	1,012,500
2026-04-30	44.30	45.23	44.27	45.06	+1.67%	840,800
2026-04-29	44.25	45.37	44.25	44.32	-0.29%	852,700
2026-04-28	44.30	44.59	43.73	44.45	+0.75%	535,900
2026-04-27	45.27	45.66	43.75	44.12	-2.41%	741,900
2026-04-24	45.38	45.55	45.03	45.21	-0.33%	565,400
2026-04-23	44.73	45.64	44.66	45.36	+1.68%	705,200
2026-04-22	45.29	45.47	44.44	44.61	-1.11%	507,600
2026-04-21	45.29	45.41	44.85	45.11	-0.57%	473,400
2026-04-20	45.76	46.10	45.29	45.37	-0.98%	328,700
2026-04-17	45.62	46.35	45.45	45.82	+0.55%	549,600
2026-04-16	44.50	45.59	44.50	45.57	+1.99%	609,100
2026-04-15	45.64	45.64	44.45	44.68	-1.78%	495,400
2026-04-14	45.67	45.87	45.08	45.49	+0.49%	1,188,400
2026-04-13	45.58	45.80	44.88	45.27	-1.24%	613,000
2026-04-10	45.61	45.96	45.07	45.84	+0.39%	353,400
2026-04-09	45.45	45.89	45.09	45.66	-0.15%	579,200
2026-04-08	45.37	45.79	45.06	45.73	+2.28%	667,000
2026-04-07	45.40	45.65	44.17	44.71	-1.41%	762,700
2026-04-06	44.54	45.41	44.11	45.35	+1.02%	1,087,100
2026-04-02	44.07	45.25	43.66	44.89	+1.70%	1,236,700
2026-04-01	42.27	44.23	42.20	44.14	+4.85%	1,357,700
2026-03-31	42.12	42.42	41.51	42.10	+0.74%	930,800
2026-03-30	42.06	43.14	41.68	41.79	-0.33%	907,400
2026-03-27	43.21	43.31	41.93	41.93	-2.94%	675,400
2026-03-26	43.03	43.29	42.77	43.20	+0.21%	590,000
2026-03-25	43.40	43.46	42.67	43.11	+0.12%	736,000
2026-03-24	42.29	43.57	42.24	43.06	+0.07%	1,177,500
2026-03-23	41.82	43.23	41.67	43.03	+4.93%	1,212,000
2026-03-20	42.28	42.48	40.58	41.01	-2.43%	3,261,100
2026-03-19	41.89	42.44	41.33	42.03	+0.96%	1,372,900
2026-03-18	42.53	42.87	41.56	41.63	-2.67%	951,300
2026-03-17	43.07	43.23	42.45	42.77	-0.09%	609,900
2026-03-16	43.72	43.72	42.41	42.81	-1.31%	532,800
2026-03-13	43.95	44.02	42.58	43.38	-0.78%	774,300
2026-03-12	43.26	44.07	42.70	43.72	-0.39%	474,900
2026-03-11	43.94	44.24	43.47	43.89	-0.93%	452,400
2026-03-10	44.67	44.98	43.98	44.30	-1.25%	468,100
2026-03-09	44.46	45.02	43.55	44.86	-0.11%	659,100
2026-03-06	44.65	45.22	43.62	44.91	-0.55%	719,500
2026-03-05	44.74	45.28	44.28	45.16	+0.11%	588,600
2026-03-04	43.92	45.20	43.92	45.11	+1.90%	502,700
2026-03-03	43.80	44.61	43.26	44.27	-0.85%	537,000
2026-03-02	44.31	44.93	44.05	44.65	-0.22%	728,500
2026-02-27	44.39	45.64	44.38	44.75	+0.04%	1,282,000
2026-02-26	45.44	45.90	44.72	44.73	-1.35%	635,800
2026-02-25	44.55	45.65	44.17	45.34	+1.89%	847,800
2026-02-24	43.65	44.62	43.65	44.50	+1.71%	870,700
2026-02-23	44.80	45.03	43.07	43.75	-3.40%	1,494,000
2026-02-20	46.91	47.51	43.66	45.29	-0.55%	1,887,600
2026-02-19	45.31	45.75	44.73	45.54	+0.80%	1,968,000
2026-02-18	46.47	47.16	45.12	45.18	-2.92%	1,251,800
2026-02-17	47.59	47.80	46.40	46.54	-2.21%	1,401,200
2026-02-13	47.31	47.77	46.98	47.59	+1.64%	655,700
2026-02-12	46.52	47.04	46.00	46.82	+1.61%	854,800
2026-02-11	45.70	46.61	45.22	46.08	+0.70%	854,100
2026-02-10	45.87	46.19	45.70	45.76	-0.26%	479,000
2026-02-09	45.70	46.47	45.62	45.88	+0.17%	662,900
2026-02-06	46.10	46.46	45.60	45.80	-0.07%	848,800
2026-02-05	46.68	47.07	45.54	45.83	-1.78%	823,800
2026-02-04	46.62	47.03	45.82	46.66	+1.21%	1,368,000
2026-02-03	45.50	46.35	45.50	46.10	+1.54%	923,900
2026-02-02	45.08	45.55	44.97	45.40	+0.60%	765,000
2026-01-30	44.70	45.93	44.56	45.13	+0.92%	879,400
2026-01-29	43.72	44.90	43.58	44.72	+2.50%	1,005,300
2026-01-28	43.64	44.49	43.38	43.63	+0.07%	573,600
2026-01-27	44.01	44.26	42.74	43.60	-1.02%	538,700
2026-01-26	44.18	44.61	43.78	44.05	-0.18%	743,000
2026-01-23	44.65	44.86	44.00	44.13	-1.61%	893,100
2026-01-22	44.35	44.91	43.97	44.85	+2.00%	843,000
2026-01-21	43.51	44.38	43.43	43.97	+1.57%	786,400
2026-01-20	44.53	44.87	43.27	43.29	-3.28%	943,700
2026-01-16	44.76	45.02	44.42	44.76	+0.56%	839,600
2026-01-15	44.44	44.83	43.58	44.51	+0.38%	850,800
2026-01-14	42.80	44.72	42.67	44.34	+4.06%	1,331,600
2026-01-13	42.37	42.78	42.04	42.61	+1.02%	864,600
2026-01-12	41.50	42.81	41.39	42.18	+1.44%	880,800
2026-01-09	40.80	41.73	40.34	41.58	+2.09%	1,198,800
2026-01-08	41.73	43.56	40.59	40.73	-2.35%	1,588,000
2026-01-07	41.50	41.92	40.11	41.71	+2.81%	2,616,500
2026-01-06	40.77	40.78	39.36	40.57	-0.49%	1,434,500
2026-01-05	41.00	41.11	40.40	40.77	-0.68%	814,100
2026-01-02	41.17	41.39	40.77	41.05	+0.12%	976,900
2025-12-31	41.00	41.47	40.93	41.00	+0.27%	709,100
2025-12-30	40.58	41.06	40.31	40.89	+0.64%	594,300
2025-12-29	40.11	40.64	40.11	40.63	+0.94%	565,900
2025-12-26	40.15	40.53	40.04	40.25	+0.12%	574,800
2025-12-24	40.53	40.60	39.85	40.20	-0.96%	466,700
2025-12-23	40.47	40.82	39.99	40.59	+0.00%	911,400
2025-12-22	38.76	40.87	38.50	40.59	+5.21%	1,196,500
2025-12-19	39.00	39.21	38.27	38.58	-1.15%	1,675,900
2025-12-18	38.62	39.40	38.18	39.03	+1.93%	991,100
2025-12-17	38.44	38.60	38.06	38.29	+1.06%	2,076,400
2025-12-16	37.63	38.14	37.36	37.89	+0.32%	1,209,000
2025-12-15	38.36	38.77	37.60	37.77	-1.77%	1,283,300
2025-12-12	38.39	38.74	38.20	38.45	+0.00%	834,400
2025-12-11	38.13	38.76	37.99	38.45	+1.37%	860,400
2025-12-10	37.82	38.24	37.63	37.93	+0.21%	809,400
2025-12-09	38.13	38.32	37.78	37.85	-0.45%	870,200
2025-12-08	39.57	39.62	37.91	38.02	-3.50%	2,763,100
2025-12-05	38.98	39.52	38.78	39.40	+1.08%	789,400
2025-12-04	39.31	39.68	38.70	38.98	-0.86%	574,700
2025-12-03	39.64	39.84	39.32	39.32	-0.76%	616,900
2025-12-02	39.82	39.93	39.25	39.62	+0.25%	621,500
2025-12-01	39.99	40.22	39.43	39.52	-1.86%	775,200
2025-11-28	39.32	40.28	39.32	40.27	+1.38%	341,300
2025-11-26	39.32	40.25	39.32	39.72	+1.27%	1,362,600
2025-11-25	38.33	39.26	37.60	39.22	+3.24%	1,062,300
2025-11-24	38.30	38.45	37.83	37.99	-0.42%	1,162,600
2025-11-21	38.08	38.47	37.74	38.15	+1.33%	864,500
2025-11-20	37.76	38.70	37.53	37.65	-0.95%	937,400
2025-11-19	37.22	38.34	37.22	38.01	-0.21%	621,400
2025-11-18	37.54	38.24	37.38	38.09	+1.14%	875,200
2025-11-17	38.31	38.86	37.58	37.66	-1.72%	902,900
2025-11-14	38.48	38.71	37.97	38.32	-0.98%	989,600
2025-11-13	39.51	39.71	38.53	38.70	-2.54%	903,800
2025-11-12	39.17	39.95	39.03	39.71	+1.59%	1,039,400
2025-11-11	38.56	40.02	38.54	39.09	+0.96%	888,200
2025-11-10	38.08	39.06	37.26	38.72	+2.73%	733,100
2025-11-07	37.59	39.37	35.86	37.69	-2.08%	1,419,500
2025-11-06	38.65	38.94	37.93	38.49	-0.72%	758,200
2025-11-05	39.60	39.68	38.60	38.77	-1.52%	770,300
2025-11-04	39.20	39.83	38.50	39.37	-0.56%	1,002,600
2025-11-03	38.88	39.61	38.48	39.59	+1.98%	767,500
2025-10-31	38.45	39.07	38.11	38.82	+0.52%	662,500
2025-10-30	38.88	39.45	38.53	38.62	-1.53%	616,500
2025-10-29	39.86	39.86	38.76	39.22	-0.83%	572,900
2025-10-28	39.00	39.86	38.79	39.55	+1.18%	482,500
2025-10-27	39.28	39.70	39.00	39.09	+0.49%	452,600
2025-10-24	38.80	38.98	38.46	38.90	+1.12%	365,800
2025-10-23	38.27	38.60	37.91	38.47	+0.50%	460,200
2025-10-22	37.99	38.53	37.75	38.28	+0.13%	621,400
2025-10-21	38.72	38.74	38.23	38.23	-1.44%	483,900
2025-10-20	38.81	38.96	37.74	38.79	+0.78%	544,800

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 1월 (+6.23%). 가장 약한 달: 5월 (-11.36%). 일별 데이터 2년치(2025–2026) 기준.

1월+6.23%
2월+0.56%
3월+2.08%
4월-1.14%
5월-11.36%
6월-1.53%
7월-0.31%
8월+1.65%
9월+0.15%
10월-1.47%
11월+1.72%
12월+3.74%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Telephone and Data Systems Inc (TDS)의 최근 종가는 얼마입니까?

2026-10-16 기준 33.90. Closelook 데이터 레이크의 일별 가격 기록 기준.

TDS의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 49.12, 최저 31.51 (2026-10-16 기준).

Telephone and Data Systems Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 TDS의 가장 강한 달은 1월(평균 +6.23%), 가장 약한 달은 5월(평균 -11.36%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.