Telephone and Data Systems, Inc. (TDS.PRV)
NYSE: TDS.PRV · Real-Time Price · USD · Preferred Stock
17.80
+0.06 (0.34%)
At close: Apr 25, 2025
TDS.PRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 17.82 | 18.15 | 17.71 | 18.15 | 18.15 | 1.96% | 37,892 |
| Apr 25, 2025 | 17.76 | 17.82 | 17.61 | 17.80 | 17.80 | 0.34% | 16,563 |
| Apr 24, 2025 | 17.58 | 17.74 | 17.42 | 17.74 | 17.74 | 1.37% | 24,899 |
| Apr 23, 2025 | 17.31 | 17.56 | 17.22 | 17.50 | 17.50 | 2.64% | 63,404 |
| Apr 22, 2025 | 16.80 | 17.10 | 16.80 | 17.05 | 17.05 | 2.16% | 28,342 |
| Apr 21, 2025 | 16.94 | 16.95 | 16.53 | 16.69 | 16.69 | -1.18% | 22,799 |
| Apr 17, 2025 | 16.52 | 16.95 | 16.52 | 16.89 | 16.89 | 2.18% | 41,985 |
| Apr 16, 2025 | 16.36 | 16.65 | 16.32 | 16.53 | 16.53 | 0.61% | 35,616 |
| Apr 15, 2025 | 16.66 | 16.83 | 16.41 | 16.43 | 16.43 | -1.50% | 35,595 |
| Apr 14, 2025 | 16.65 | 16.73 | 16.53 | 16.68 | 16.68 | 0.79% | 46,279 |
| Apr 11, 2025 | 16.82 | 16.90 | 16.25 | 16.55 | 16.55 | -1.19% | 73,922 |
| Apr 10, 2025 | 17.20 | 17.40 | 16.69 | 16.75 | 16.75 | -2.28% | 71,473 |
| Apr 9, 2025 | 16.60 | 17.32 | 16.59 | 17.14 | 17.14 | 2.51% | 76,839 |
| Apr 8, 2025 | 16.98 | 17.28 | 16.56 | 16.72 | 16.72 | 0.30% | 73,926 |
| Apr 7, 2025 | 17.38 | 17.58 | 16.64 | 16.67 | 16.67 | -6.61% | 207,137 |
| Apr 4, 2025 | 18.00 | 18.07 | 17.56 | 17.85 | 17.85 | -1.16% | 100,278 |
| Apr 3, 2025 | 18.00 | 18.21 | 17.88 | 18.06 | 18.06 | -0.66% | 92,042 |
| Apr 2, 2025 | 17.91 | 18.19 | 17.88 | 18.18 | 18.18 | 1.73% | 29,895 |
| Apr 1, 2025 | 17.70 | 17.95 | 17.70 | 17.87 | 17.87 | 1.25% | 64,486 |
| Mar 31, 2025 | 17.79 | 18.15 | 17.59 | 17.65 | 17.65 | -0.17% | 331,985 |
| Mar 28, 2025 | 17.67 | 17.76 | 17.52 | 17.68 | 17.68 | -0.51% | 80,785 |
| Mar 27, 2025 | 17.83 | 17.88 | 17.70 | 17.77 | 17.77 | -0.22% | 38,966 |
| Mar 26, 2025 | 18.04 | 18.07 | 17.68 | 17.81 | 17.81 | -1.49% | 60,082 |
| Mar 25, 2025 | 18.29 | 18.29 | 18.07 | 18.08 | 18.08 | -0.66% | 32,994 |
| Mar 24, 2025 | 18.19 | 18.29 | 18.12 | 18.20 | 18.20 | 0.28% | 32,312 |
| Mar 21, 2025 | 18.13 | 18.22 | 17.97 | 18.15 | 18.15 | 0.39% | 52,223 |
| Mar 20, 2025 | 18.14 | 18.23 | 17.90 | 18.08 | 18.08 | -0.22% | 52,507 |
| Mar 19, 2025 | 18.08 | 18.12 | 18.01 | 18.12 | 18.12 | 0.67% | 32,406 |
| Mar 18, 2025 | 18.17 | 18.17 | 17.95 | 18.00 | 18.00 | -1.04% | 9,980 |
| Mar 17, 2025 | 18.17 | 18.38 | 18.10 | 18.19 | 18.19 | 0.55% | 26,359 |
| Mar 14, 2025 | 18.04 | 18.20 | 18.00 | 18.09 | 18.09 | -1.74% | 22,437 |
| Mar 13, 2025 | 18.10 | 18.41 | 18.00 | 18.41 | 18.04 | 1.97% | 22,365 |
| Mar 12, 2025 | 17.95 | 18.10 | 17.82 | 18.06 | 17.69 | 0.87% | 35,000 |
| Mar 11, 2025 | 17.83 | 18.01 | 17.80 | 17.90 | 17.54 | -0.17% | 61,314 |
| Mar 10, 2025 | 18.29 | 18.33 | 17.90 | 17.93 | 17.57 | -1.38% | 71,635 |
| Mar 7, 2025 | 18.24 | 18.43 | 18.08 | 18.18 | 17.81 | -0.27% | 36,856 |
| Mar 6, 2025 | 18.41 | 18.48 | 18.23 | 18.23 | 17.86 | -1.03% | 42,452 |
| Mar 5, 2025 | 18.84 | 18.87 | 18.40 | 18.42 | 18.05 | -1.71% | 21,677 |
| Mar 4, 2025 | 18.70 | 18.77 | 18.57 | 18.74 | 18.36 | - | 25,633 |
| Mar 3, 2025 | 18.71 | 19.21 | 18.70 | 18.74 | 18.36 | 0.64% | 56,602 |
| Feb 28, 2025 | 18.75 | 18.95 | 18.52 | 18.62 | 18.24 | -1.46% | 34,677 |
| Feb 27, 2025 | 18.96 | 18.96 | 18.52 | 18.90 | 18.51 | -0.03% | 18,457 |
| Feb 26, 2025 | 18.77 | 19.05 | 18.77 | 18.90 | 18.52 | 0.69% | 41,093 |
| Feb 25, 2025 | 18.66 | 18.94 | 18.47 | 18.77 | 18.39 | 1.51% | 27,087 |
| Feb 24, 2025 | 18.49 | 18.60 | 18.37 | 18.49 | 18.11 | 0.65% | 19,685 |
| Feb 21, 2025 | 18.45 | 18.72 | 18.35 | 18.37 | 18.00 | -0.38% | 32,171 |
| Feb 20, 2025 | 18.39 | 18.65 | 18.35 | 18.44 | 18.06 | 0.27% | 18,239 |
| Feb 19, 2025 | 18.50 | 18.76 | 18.35 | 18.39 | 18.02 | -0.59% | 24,061 |
| Feb 18, 2025 | 18.54 | 18.54 | 18.31 | 18.50 | 18.12 | -0.27% | 31,426 |
| Feb 14, 2025 | 18.64 | 18.76 | 18.47 | 18.55 | 18.17 | 0.16% | 10,547 |