Telephone and Data Systems, Inc. (TDS.PRV)
NYSE: TDS.PRV · Real-Time Price · USD · Preferred Stock
18.53
-0.07 (-0.38%)
At close: Jul 18, 2025
TDS.PRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 18.66 | 18.70 | 18.29 | 18.40 | 18.40 | -0.70% | 32,850 |
| Jul 18, 2025 | 18.80 | 18.80 | 18.47 | 18.53 | 18.53 | -0.38% | 10,564 |
| Jul 17, 2025 | 18.42 | 18.60 | 18.38 | 18.60 | 18.60 | 0.73% | 13,563 |
| Jul 16, 2025 | 18.55 | 18.68 | 18.39 | 18.47 | 18.47 | -0.51% | 30,761 |
| Jul 15, 2025 | 19.00 | 19.05 | 18.54 | 18.56 | 18.56 | -2.26% | 56,339 |
| Jul 14, 2025 | 18.85 | 18.99 | 18.77 | 18.99 | 18.99 | 0.05% | 24,839 |
| Jul 11, 2025 | 18.92 | 19.00 | 18.74 | 18.98 | 18.98 | 0.16% | 29,440 |
| Jul 10, 2025 | 18.55 | 18.97 | 18.24 | 18.95 | 18.95 | 1.55% | 34,519 |
| Jul 9, 2025 | 18.24 | 18.70 | 18.09 | 18.66 | 18.66 | 2.64% | 38,644 |
| Jul 8, 2025 | 18.10 | 18.25 | 18.09 | 18.18 | 18.18 | 0.17% | 23,385 |
| Jul 7, 2025 | 18.44 | 18.47 | 18.10 | 18.15 | 18.15 | -1.57% | 22,176 |
| Jul 3, 2025 | 18.38 | 18.55 | 18.35 | 18.44 | 18.44 | 0.82% | 21,186 |
| Jul 2, 2025 | 17.98 | 18.29 | 17.92 | 18.29 | 18.29 | 1.55% | 20,715 |
| Jul 1, 2025 | 17.84 | 18.01 | 17.76 | 18.01 | 18.01 | 1.75% | 27,019 |
| Jun 30, 2025 | 17.99 | 18.24 | 17.57 | 17.70 | 17.70 | -0.28% | 232,790 |
| Jun 27, 2025 | 18.26 | 18.26 | 17.75 | 17.75 | 17.75 | -1.93% | 45,609 |
| Jun 26, 2025 | 17.80 | 18.13 | 17.80 | 18.10 | 18.10 | 1.51% | 13,922 |
| Jun 25, 2025 | 18.16 | 18.35 | 17.76 | 17.83 | 17.83 | -1.82% | 25,001 |
| Jun 24, 2025 | 17.60 | 18.41 | 17.60 | 18.16 | 18.16 | 3.48% | 118,222 |
| Jun 23, 2025 | 17.60 | 17.76 | 17.43 | 17.55 | 17.55 | -0.62% | 25,962 |
| Jun 20, 2025 | 17.67 | 17.93 | 17.40 | 17.66 | 17.66 | -0.34% | 23,940 |
| Jun 18, 2025 | 17.92 | 18.09 | 17.70 | 17.72 | 17.72 | -1.03% | 19,328 |
| Jun 17, 2025 | 17.97 | 17.97 | 17.87 | 17.91 | 17.91 | -0.53% | 26,996 |
| Jun 16, 2025 | 18.10 | 18.21 | 17.87 | 18.00 | 18.00 | -0.61% | 15,585 |
| Jun 13, 2025 | 17.95 | 18.18 | 17.87 | 18.11 | 18.11 | -0.88% | 42,226 |
| Jun 12, 2025 | 18.33 | 18.38 | 18.00 | 18.27 | 17.90 | - | 32,537 |
| Jun 11, 2025 | 18.71 | 18.73 | 18.26 | 18.27 | 17.90 | -2.30% | 25,576 |
| Jun 10, 2025 | 18.35 | 18.70 | 18.35 | 18.70 | 18.32 | 1.63% | 30,738 |
| Jun 9, 2025 | 18.26 | 18.46 | 18.26 | 18.40 | 18.02 | 1.21% | 29,225 |
| Jun 6, 2025 | 18.20 | 18.26 | 18.10 | 18.18 | 17.81 | 0.09% | 20,369 |
| Jun 5, 2025 | 18.11 | 18.37 | 18.08 | 18.16 | 17.79 | 0.46% | 39,947 |
| Jun 4, 2025 | 18.07 | 18.15 | 18.02 | 18.08 | 17.71 | -0.39% | 30,335 |
| Jun 3, 2025 | 18.15 | 18.37 | 18.11 | 18.15 | 17.78 | 0.06% | 48,980 |
| Jun 2, 2025 | 17.95 | 18.48 | 17.91 | 18.14 | 17.77 | 2.08% | 93,296 |
| May 30, 2025 | 17.21 | 17.96 | 17.16 | 17.77 | 17.41 | 3.62% | 230,636 |
| May 29, 2025 | 17.28 | 17.31 | 17.05 | 17.15 | 16.80 | -0.23% | 102,430 |
| May 28, 2025 | 17.20 | 17.37 | 17.11 | 17.19 | 16.84 | -0.23% | 20,278 |
| May 27, 2025 | 17.32 | 17.40 | 17.05 | 17.23 | 16.88 | 0.58% | 81,474 |
| May 23, 2025 | 17.19 | 17.31 | 17.05 | 17.13 | 16.78 | -0.70% | 91,314 |
| May 22, 2025 | 17.11 | 17.48 | 17.11 | 17.25 | 16.90 | 0.50% | 59,078 |
| May 21, 2025 | 18.25 | 18.52 | 17.07 | 17.17 | 16.81 | -6.16% | 81,398 |
| May 20, 2025 | 18.76 | 18.76 | 18.29 | 18.29 | 17.92 | -2.55% | 28,195 |
| May 19, 2025 | 18.84 | 18.89 | 18.55 | 18.77 | 18.38 | -0.59% | 36,846 |
| May 16, 2025 | 18.83 | 19.00 | 18.78 | 18.88 | 18.49 | 0.59% | 24,325 |
| May 15, 2025 | 18.69 | 18.87 | 18.68 | 18.77 | 18.39 | -0.05% | 27,149 |
| May 14, 2025 | 18.92 | 18.92 | 18.75 | 18.78 | 18.40 | -0.16% | 43,015 |
| May 13, 2025 | 18.69 | 18.87 | 18.66 | 18.81 | 18.42 | 0.75% | 32,862 |
| May 12, 2025 | 18.98 | 19.20 | 18.56 | 18.67 | 18.29 | -0.11% | 66,139 |
| May 9, 2025 | 18.71 | 18.71 | 18.18 | 18.69 | 18.31 | -0.11% | 55,365 |
| May 8, 2025 | 18.51 | 18.79 | 18.46 | 18.71 | 18.33 | 0.81% | 39,797 |