Telephone and Data Systems, Inc. (TDS.PRV)
NYSE: TDS.PRV · Real-Time Price · USD · Preferred Stock
20.41
+0.03 (0.16%)
At close: Sep 25, 2025
TDS.PRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 20.30 | 20.60 | 20.23 | 20.41 | 20.41 | 0.16% | 43,721 |
| Sep 24, 2025 | 20.29 | 20.40 | 19.80 | 20.38 | 20.38 | 0.89% | 49,830 |
| Sep 23, 2025 | 20.56 | 20.63 | 20.04 | 20.20 | 20.20 | -1.89% | 23,988 |
| Sep 22, 2025 | 20.70 | 20.80 | 20.51 | 20.59 | 20.59 | -0.72% | 29,648 |
| Sep 19, 2025 | 20.87 | 20.88 | 20.70 | 20.74 | 20.74 | -1.10% | 49,958 |
| Sep 18, 2025 | 20.85 | 21.05 | 20.78 | 20.97 | 20.97 | 0.29% | 24,773 |
| Sep 17, 2025 | 20.90 | 21.30 | 20.83 | 20.91 | 20.91 | -0.05% | 34,520 |
| Sep 16, 2025 | 20.87 | 21.11 | 20.71 | 20.92 | 20.92 | -0.33% | 35,387 |
| Sep 15, 2025 | 20.93 | 21.15 | 20.86 | 20.99 | 20.99 | -1.41% | 32,824 |
| Sep 12, 2025 | 21.17 | 21.35 | 21.08 | 21.29 | 20.92 | 0.19% | 43,458 |
| Sep 11, 2025 | 20.83 | 21.50 | 20.76 | 21.25 | 20.88 | 2.36% | 186,388 |
| Sep 10, 2025 | 20.90 | 20.90 | 20.53 | 20.76 | 20.39 | 0.48% | 32,946 |
| Sep 9, 2025 | 20.25 | 20.97 | 20.14 | 20.66 | 20.30 | 1.35% | 147,612 |
| Sep 8, 2025 | 20.08 | 20.60 | 20.08 | 20.39 | 20.03 | 0.97% | 166,011 |
| Sep 5, 2025 | 19.26 | 20.39 | 19.25 | 20.19 | 19.83 | 5.27% | 179,339 |
| Sep 4, 2025 | 19.05 | 19.18 | 19.02 | 19.18 | 18.84 | 0.68% | 17,712 |
| Sep 3, 2025 | 18.90 | 19.25 | 18.83 | 19.05 | 18.71 | 1.60% | 70,332 |
| Sep 2, 2025 | 18.78 | 18.94 | 18.60 | 18.75 | 18.42 | 0.27% | 82,057 |
| Aug 29, 2025 | 18.99 | 19.04 | 18.66 | 18.70 | 18.37 | -1.32% | 181,694 |
| Aug 28, 2025 | 18.83 | 18.98 | 18.78 | 18.95 | 18.62 | 1.28% | 40,945 |
| Aug 27, 2025 | 18.63 | 18.75 | 18.57 | 18.71 | 18.38 | 0.05% | 66,215 |
| Aug 26, 2025 | 18.74 | 18.97 | 18.67 | 18.70 | 18.37 | -0.58% | 43,032 |
| Aug 25, 2025 | 18.81 | 18.94 | 18.75 | 18.81 | 18.48 | 0.05% | 73,285 |
| Aug 22, 2025 | 18.80 | 18.99 | 18.76 | 18.80 | 18.47 | 0.16% | 242,184 |
| Aug 21, 2025 | 18.73 | 19.10 | 18.57 | 18.77 | 18.44 | 0.27% | 173,060 |
| Aug 20, 2025 | 18.65 | 18.87 | 18.65 | 18.72 | 18.39 | 0.32% | 33,601 |
| Aug 19, 2025 | 18.48 | 18.69 | 18.48 | 18.66 | 18.33 | 0.54% | 19,270 |
| Aug 18, 2025 | 18.55 | 18.57 | 18.41 | 18.56 | 18.23 | 0.54% | 43,009 |
| Aug 15, 2025 | 18.46 | 18.58 | 18.37 | 18.46 | 18.14 | - | 92,645 |
| Aug 14, 2025 | 18.77 | 18.82 | 18.45 | 18.46 | 18.14 | -1.81% | 33,049 |
| Aug 13, 2025 | 18.95 | 19.03 | 18.76 | 18.80 | 18.47 | -0.42% | 337,108 |
| Aug 12, 2025 | 18.93 | 19.00 | 18.69 | 18.88 | 18.55 | -0.58% | 122,625 |
| Aug 11, 2025 | 18.56 | 19.01 | 18.45 | 18.99 | 18.66 | 2.70% | 88,767 |
| Aug 8, 2025 | 18.54 | 18.54 | 18.15 | 18.49 | 18.16 | 0.38% | 18,395 |
| Aug 7, 2025 | 18.85 | 18.89 | 18.24 | 18.42 | 18.10 | -2.49% | 36,545 |
| Aug 6, 2025 | 18.82 | 19.11 | 18.77 | 18.89 | 18.56 | -0.03% | 15,306 |
| Aug 5, 2025 | 19.04 | 19.05 | 18.84 | 18.90 | 18.56 | -1.07% | 29,370 |
| Aug 4, 2025 | 18.95 | 19.10 | 18.65 | 19.10 | 18.76 | 0.69% | 32,247 |
| Aug 1, 2025 | 18.48 | 18.97 | 18.45 | 18.97 | 18.64 | 2.87% | 47,290 |
| Jul 31, 2025 | 18.50 | 18.68 | 18.16 | 18.44 | 18.12 | -0.32% | 397,791 |
| Jul 30, 2025 | 18.60 | 18.64 | 18.33 | 18.50 | 18.17 | -0.32% | 36,299 |
| Jul 29, 2025 | 18.40 | 18.73 | 18.34 | 18.56 | 18.23 | 0.92% | 42,700 |
| Jul 28, 2025 | 18.40 | 18.50 | 18.30 | 18.39 | 18.07 | -0.05% | 187,573 |
| Jul 25, 2025 | 18.41 | 18.55 | 18.33 | 18.40 | 18.08 | 0.55% | 96,795 |
| Jul 24, 2025 | 18.36 | 18.40 | 18.25 | 18.30 | 17.98 | -0.27% | 109,627 |
| Jul 23, 2025 | 18.40 | 18.49 | 18.28 | 18.35 | 18.03 | -0.38% | 212,978 |
| Jul 22, 2025 | 18.40 | 18.57 | 18.34 | 18.42 | 18.10 | 0.11% | 38,280 |
| Jul 21, 2025 | 18.66 | 18.70 | 18.29 | 18.40 | 18.08 | -0.70% | 32,850 |
| Jul 18, 2025 | 18.80 | 18.80 | 18.47 | 18.53 | 18.20 | -0.38% | 10,564 |
| Jul 17, 2025 | 18.42 | 18.60 | 18.38 | 18.60 | 18.27 | 0.73% | 13,563 |