TDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	39.93	40.00	38.95	39.36	39.36	-1.08%	1,239,062
Jun 15, 2026	40.08	40.38	39.50	39.83	39.79	-0.80%	1,006,628
Jun 12, 2026	40.33	40.33	39.73	40.15	40.11	0.30%	776,668
Jun 11, 2026	39.91	40.34	38.66	40.03	39.99	0.28%	644,889
Jun 10, 2026	39.61	39.98	39.27	39.92	39.88	1.50%	712,144
Jun 9, 2026	39.20	39.69	38.89	39.33	39.29	0.25%	821,409
Jun 8, 2026	39.10	39.66	38.82	39.23	39.19	0.18%	1,018,163
Jun 5, 2026	39.58	39.74	38.81	39.16	39.12	-1.26%	971,492
Jun 4, 2026	39.53	39.85	38.79	39.66	39.62	1.20%	1,190,748
Jun 3, 2026	39.83	40.16	38.65	39.19	39.15	-2.29%	1,313,619
Jun 2, 2026	39.27	40.24	39.27	40.11	40.07	1.72%	937,302
Jun 1, 2026	38.58	39.47	38.49	39.43	39.39	0.82%	742,273
May 29, 2026	39.31	39.59	38.72	39.11	39.07	-0.51%	1,615,621
May 28, 2026	39.31	39.77	38.54	39.31	39.27	-0.46%	1,108,173
May 27, 2026	39.00	40.55	38.72	39.49	39.45	1.62%	1,873,269
May 26, 2026	39.52	39.99	38.62	38.86	38.82	-1.12%	1,298,730
May 22, 2026	41.05	41.05	38.24	39.30	39.26	-4.61%	2,098,885
May 21, 2026	41.40	41.46	40.74	41.20	41.16	-0.96%	1,074,166
May 20, 2026	42.06	42.55	41.55	41.60	41.56	-1.09%	920,287
May 19, 2026	41.26	42.16	40.86	42.06	42.02	1.55%	1,154,686
May 18, 2026	40.85	41.60	40.21	41.42	41.38	2.27%	929,209
May 15, 2026	41.56	41.75	40.42	40.50	40.46	-3.25%	851,200
May 14, 2026	42.44	42.75	41.57	41.86	41.82	-0.88%	1,160,261
May 13, 2026	42.76	43.13	41.34	42.23	42.19	-1.24%	1,270,701
May 12, 2026	43.43	43.98	42.34	42.76	42.72	-1.27%	1,625,658
May 11, 2026	46.61	46.61	43.18	43.31	43.27	-6.80%	2,026,690
May 8, 2026	44.96	49.12	44.94	46.47	46.42	2.13%	1,906,785
May 7, 2026	45.52	45.84	45.02	45.50	45.45	-0.04%	677,477
May 6, 2026	45.19	45.82	44.90	45.52	45.47	0.31%	651,541
May 5, 2026	45.00	45.56	44.86	45.38	45.33	0.91%	529,850
May 4, 2026	45.13	45.31	44.31	44.97	44.92	-1.12%	599,922
May 1, 2026	45.05	46.80	44.67	45.48	45.43	0.93%	1,012,543
Apr 30, 2026	44.30	45.23	44.27	45.06	45.01	1.67%	840,836
Apr 29, 2026	44.25	45.37	44.25	44.32	44.28	-0.29%	852,731
Apr 28, 2026	44.30	44.59	43.73	44.45	44.41	0.75%	535,940
Apr 27, 2026	45.27	45.66	43.75	44.12	44.08	-2.41%	741,874
Apr 24, 2026	45.38	45.55	45.03	45.21	45.16	-0.33%	565,410
Apr 23, 2026	44.73	45.64	44.66	45.36	45.31	1.68%	705,181
Apr 22, 2026	45.29	45.47	44.44	44.61	44.57	-1.11%	507,556
Apr 21, 2026	45.29	45.41	44.85	45.11	45.06	-0.57%	473,400
Apr 20, 2026	45.76	46.10	45.29	45.37	45.32	-0.98%	328,663
Apr 17, 2026	45.62	46.35	45.45	45.82	45.77	0.55%	549,573
Apr 16, 2026	44.50	45.59	44.50	45.57	45.52	1.99%	609,134
Apr 15, 2026	45.64	45.64	44.45	44.68	44.64	-1.78%	495,413
Apr 14, 2026	45.67	45.87	45.08	45.49	45.44	0.49%	1,188,414
Apr 13, 2026	45.58	45.80	44.88	45.27	45.22	-1.24%	612,964
Apr 10, 2026	45.61	45.96	45.07	45.84	45.79	0.39%	353,354
Apr 9, 2026	45.45	45.89	45.09	45.66	45.61	-0.15%	579,152
Apr 8, 2026	45.37	45.79	45.06	45.73	45.68	2.28%	666,987
Apr 7, 2026	45.40	45.65	44.17	44.71	44.67	-1.41%	762,719