Telephone and Data Systems, Inc. (TDS.PRU)
NYSE: TDS.PRU · Real-Time Price · USD · Preferred Stock
19.90
+0.55 (2.84%)
At close: Apr 23, 2025
TDS.PRU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 20.00 | 20.27 | 19.98 | 20.27 | 20.27 | 0.83% | 7,083 |
| Apr 24, 2025 | 20.01 | 20.10 | 19.89 | 20.10 | 20.10 | 1.01% | 11,904 |
| Apr 23, 2025 | 19.51 | 20.03 | 19.50 | 19.90 | 19.90 | 2.84% | 19,160 |
| Apr 22, 2025 | 19.42 | 19.43 | 19.17 | 19.35 | 19.35 | 1.95% | 5,793 |
| Apr 21, 2025 | 19.20 | 19.24 | 18.93 | 18.98 | 18.98 | -1.35% | 11,196 |
| Apr 17, 2025 | 19.02 | 19.30 | 19.00 | 19.24 | 19.24 | 1.96% | 6,577 |
| Apr 16, 2025 | 18.75 | 18.99 | 18.71 | 18.87 | 18.87 | 0.32% | 7,786 |
| Apr 15, 2025 | 19.15 | 19.22 | 18.80 | 18.81 | 18.81 | -1.36% | 18,955 |
| Apr 14, 2025 | 18.94 | 19.50 | 18.86 | 19.07 | 19.07 | 0.85% | 15,083 |
| Apr 11, 2025 | 19.06 | 19.30 | 18.76 | 18.91 | 18.91 | -2.27% | 25,288 |
| Apr 10, 2025 | 19.28 | 19.94 | 19.06 | 19.35 | 19.35 | -0.67% | 28,327 |
| Apr 9, 2025 | 19.20 | 19.80 | 19.08 | 19.48 | 19.48 | 0.98% | 39,356 |
| Apr 8, 2025 | 19.60 | 19.85 | 19.21 | 19.29 | 19.29 | -0.92% | 43,020 |
| Apr 7, 2025 | 19.75 | 20.67 | 19.36 | 19.47 | 19.47 | -4.84% | 103,916 |
| Apr 4, 2025 | 20.82 | 20.92 | 20.36 | 20.46 | 20.46 | -2.43% | 107,348 |
| Apr 3, 2025 | 20.66 | 21.02 | 20.66 | 20.97 | 20.97 | -0.14% | 65,245 |
| Apr 2, 2025 | 20.72 | 21.03 | 20.72 | 21.00 | 21.00 | 0.71% | 69,593 |
| Apr 1, 2025 | 20.80 | 20.85 | 20.59 | 20.85 | 20.85 | 0.43% | 89,065 |
| Mar 31, 2025 | 20.76 | 20.90 | 20.62 | 20.76 | 20.76 | 0.44% | 223,515 |
| Mar 28, 2025 | 20.73 | 20.75 | 20.30 | 20.67 | 20.67 | -0.39% | 122,041 |
| Mar 27, 2025 | 20.64 | 20.75 | 20.59 | 20.75 | 20.75 | -0.10% | 26,856 |
| Mar 26, 2025 | 20.85 | 20.85 | 20.53 | 20.77 | 20.77 | -0.43% | 66,258 |
| Mar 25, 2025 | 20.63 | 20.88 | 20.62 | 20.86 | 20.86 | 0.53% | 40,858 |
| Mar 24, 2025 | 20.66 | 20.75 | 20.60 | 20.75 | 20.75 | 0.44% | 22,033 |
| Mar 21, 2025 | 20.50 | 20.66 | 20.41 | 20.66 | 20.66 | 0.34% | 15,427 |
| Mar 20, 2025 | 20.72 | 20.76 | 20.50 | 20.59 | 20.59 | -0.41% | 24,982 |
| Mar 19, 2025 | 20.67 | 20.70 | 20.58 | 20.68 | 20.68 | 0.66% | 9,105 |
| Mar 18, 2025 | 20.65 | 20.74 | 20.51 | 20.54 | 20.54 | -0.92% | 7,364 |
| Mar 17, 2025 | 20.81 | 20.99 | 20.73 | 20.73 | 20.73 | 0.58% | 19,064 |
| Mar 14, 2025 | 20.67 | 20.76 | 20.52 | 20.61 | 20.61 | -1.67% | 5,009 |
| Mar 13, 2025 | 20.67 | 21.02 | 20.57 | 20.96 | 20.55 | 1.06% | 18,496 |
| Mar 12, 2025 | 20.48 | 20.74 | 20.38 | 20.74 | 20.33 | 1.42% | 12,794 |
| Mar 11, 2025 | 20.50 | 20.63 | 20.31 | 20.45 | 20.05 | -0.66% | 27,384 |
| Mar 10, 2025 | 20.96 | 21.15 | 20.50 | 20.59 | 20.18 | -1.79% | 15,655 |
| Mar 7, 2025 | 20.94 | 21.11 | 20.89 | 20.96 | 20.55 | -0.05% | 7,877 |
| Mar 6, 2025 | 21.00 | 21.37 | 20.76 | 20.97 | 20.56 | -0.76% | 19,430 |
| Mar 5, 2025 | 21.50 | 21.68 | 21.13 | 21.13 | 20.71 | -2.09% | 12,937 |
| Mar 4, 2025 | 21.37 | 21.60 | 21.30 | 21.58 | 21.15 | -0.05% | 15,029 |
| Mar 3, 2025 | 21.70 | 22.09 | 21.42 | 21.59 | 21.16 | -0.05% | 34,589 |
| Feb 28, 2025 | 21.81 | 21.88 | 21.50 | 21.60 | 21.17 | -1.19% | 25,881 |
| Feb 27, 2025 | 21.70 | 21.86 | 21.48 | 21.86 | 21.43 | 0.51% | 14,643 |
| Feb 26, 2025 | 21.69 | 21.90 | 21.38 | 21.75 | 21.32 | 0.28% | 21,387 |
| Feb 25, 2025 | 21.31 | 21.72 | 21.20 | 21.69 | 21.26 | 2.26% | 14,694 |
| Feb 24, 2025 | 21.10 | 21.27 | 21.06 | 21.21 | 20.79 | 0.69% | 12,525 |
| Feb 21, 2025 | 21.16 | 21.22 | 21.04 | 21.07 | 20.65 | -0.45% | 6,888 |
| Feb 20, 2025 | 21.12 | 21.32 | 21.02 | 21.16 | 20.74 | 0.24% | 6,737 |
| Feb 19, 2025 | 21.10 | 21.35 | 21.00 | 21.11 | 20.69 | -0.52% | 13,985 |
| Feb 18, 2025 | 21.05 | 21.26 | 20.97 | 21.22 | 20.80 | 0.33% | 27,415 |
| Feb 14, 2025 | 21.17 | 21.37 | 21.13 | 21.15 | 20.73 | 0.05% | 6,285 |
| Feb 13, 2025 | 21.17 | 21.21 | 20.95 | 21.14 | 20.72 | 0.14% | 36,684 |