Telephone and Data Systems, Inc. (TDS.PRU)
NYSE: TDS.PRU · Real-Time Price · USD · Preferred Stock
20.01
+0.30 (1.52%)
At close: Jun 5, 2025
TDS.PRU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 20.00 | 20.04 | 19.87 | 19.98 | 19.98 | -0.15% | 8,418 |
| Jun 5, 2025 | 19.75 | 20.17 | 19.75 | 20.01 | 20.01 | 1.52% | 21,331 |
| Jun 4, 2025 | 19.80 | 19.86 | 19.70 | 19.71 | 19.71 | -0.30% | 32,067 |
| Jun 3, 2025 | 19.72 | 20.05 | 19.70 | 19.77 | 19.77 | 0.76% | 27,952 |
| Jun 2, 2025 | 19.58 | 20.29 | 19.58 | 19.62 | 19.62 | 0.82% | 86,313 |
| May 30, 2025 | 19.12 | 19.77 | 19.10 | 19.46 | 19.46 | 2.05% | 160,749 |
| May 29, 2025 | 19.25 | 19.27 | 19.00 | 19.07 | 19.07 | -0.78% | 29,133 |
| May 28, 2025 | 19.30 | 19.35 | 19.15 | 19.22 | 19.22 | -0.36% | 11,723 |
| May 27, 2025 | 19.36 | 19.39 | 19.16 | 19.29 | 19.29 | 0.31% | 47,830 |
| May 23, 2025 | 19.12 | 19.29 | 19.07 | 19.23 | 19.23 | -0.05% | 38,110 |
| May 22, 2025 | 19.30 | 19.59 | 19.12 | 19.24 | 19.24 | -0.26% | 35,017 |
| May 21, 2025 | 20.71 | 20.87 | 19.28 | 19.29 | 19.29 | -6.85% | 37,907 |
| May 20, 2025 | 21.00 | 21.04 | 20.66 | 20.71 | 20.71 | -1.48% | 12,695 |
| May 19, 2025 | 21.30 | 21.34 | 20.85 | 21.02 | 21.02 | -1.50% | 26,137 |
| May 16, 2025 | 21.10 | 21.34 | 21.06 | 21.34 | 21.34 | 0.99% | 8,926 |
| May 15, 2025 | 21.07 | 21.19 | 21.05 | 21.13 | 21.13 | -0.28% | 16,679 |
| May 14, 2025 | 21.25 | 21.37 | 21.05 | 21.19 | 21.19 | -0.38% | 22,047 |
| May 13, 2025 | 21.30 | 21.30 | 21.12 | 21.27 | 21.27 | 0.42% | 18,178 |
| May 12, 2025 | 21.18 | 21.30 | 21.00 | 21.18 | 21.18 | 0.47% | 19,808 |
| May 9, 2025 | 21.06 | 21.13 | 20.62 | 21.08 | 21.08 | 0.09% | 24,105 |
| May 8, 2025 | 20.80 | 21.17 | 20.80 | 21.06 | 21.06 | 1.25% | 18,771 |
| May 7, 2025 | 20.69 | 20.85 | 20.55 | 20.80 | 20.80 | 0.58% | 16,988 |
| May 6, 2025 | 20.63 | 20.86 | 20.00 | 20.68 | 20.68 | 0.24% | 60,815 |
| May 5, 2025 | 21.13 | 21.13 | 20.63 | 20.63 | 20.63 | -2.23% | 7,262 |
| May 2, 2025 | 20.92 | 21.32 | 20.86 | 21.10 | 21.10 | 0.94% | 14,875 |
| May 1, 2025 | 20.85 | 20.97 | 20.66 | 20.90 | 20.90 | 0.35% | 16,902 |
| Apr 30, 2025 | 20.45 | 20.91 | 20.45 | 20.83 | 20.83 | 1.21% | 16,012 |
| Apr 29, 2025 | 20.58 | 20.74 | 20.57 | 20.58 | 20.58 | 0.24% | 7,333 |
| Apr 28, 2025 | 20.39 | 20.53 | 20.20 | 20.53 | 20.53 | 1.30% | 14,839 |
| 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 |