Telephone and Data Systems, Inc. (TDS)
NYSE: TDS · Real-Time Price · USD
39.22
-0.16 (-0.41%)
Sep 12, 2025, 4:00 PM EDT - Market closed
TDS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 12, 2025 | 39.02 | 39.48 | 38.57 | 39.22 | 39.22 | -0.41% | 682,394 |
Sep 11, 2025 | 38.84 | 39.44 | 38.62 | 39.38 | 39.38 | 1.76% | 595,622 |
Sep 10, 2025 | 38.49 | 38.84 | 38.18 | 38.70 | 38.70 | 0.36% | 598,326 |
Sep 9, 2025 | 38.38 | 39.04 | 38.12 | 38.56 | 38.56 | 0.47% | 787,422 |
Sep 8, 2025 | 38.91 | 39.22 | 38.08 | 38.38 | 38.38 | -2.86% | 1,374,778 |
Sep 5, 2025 | 39.58 | 39.87 | 39.15 | 39.51 | 39.51 | 0.10% | 976,273 |
Sep 4, 2025 | 41.05 | 41.17 | 39.28 | 39.47 | 39.47 | -3.07% | 1,233,850 |
Sep 3, 2025 | 39.37 | 40.97 | 39.13 | 40.72 | 40.72 | 3.17% | 1,313,426 |
Sep 2, 2025 | 39.56 | 40.02 | 39.20 | 39.47 | 39.47 | -1.55% | 915,124 |
Aug 29, 2025 | 39.90 | 40.28 | 39.56 | 40.09 | 40.09 | -0.45% | 1,382,235 |
Aug 28, 2025 | 39.93 | 40.29 | 39.65 | 40.27 | 40.27 | 0.47% | 1,136,094 |
Aug 27, 2025 | 38.98 | 40.15 | 38.95 | 40.08 | 40.08 | 2.22% | 1,103,247 |
Aug 26, 2025 | 38.69 | 39.34 | 38.52 | 39.21 | 39.21 | 1.66% | 1,135,778 |
Aug 25, 2025 | 38.84 | 39.25 | 38.57 | 38.57 | 38.57 | -0.85% | 1,703,875 |
Aug 22, 2025 | 39.45 | 40.13 | 38.90 | 38.90 | 38.90 | -1.07% | 1,187,530 |
Aug 21, 2025 | 38.71 | 39.38 | 38.50 | 39.32 | 39.32 | 0.64% | 774,462 |
Aug 20, 2025 | 39.26 | 39.28 | 38.71 | 39.07 | 39.07 | 0.10% | 1,229,135 |
Aug 19, 2025 | 39.05 | 39.14 | 38.35 | 39.03 | 39.03 | -0.18% | 1,188,530 |
Aug 18, 2025 | 38.13 | 39.19 | 37.74 | 39.10 | 39.10 | 1.56% | 950,198 |
Aug 15, 2025 | 38.60 | 38.95 | 37.60 | 38.50 | 38.50 | -0.82% | 1,449,238 |
Aug 14, 2025 | 38.66 | 38.97 | 37.44 | 38.82 | 38.82 | 0.03% | 1,247,169 |
Aug 13, 2025 | 39.17 | 39.37 | 37.97 | 38.81 | 38.81 | -0.36% | 2,086,783 |
Aug 12, 2025 | 39.28 | 39.48 | 36.68 | 38.95 | 38.95 | 0.67% | 2,846,930 |
Aug 11, 2025 | 39.00 | 41.07 | 37.81 | 38.69 | 38.69 | -0.15% | 2,368,313 |
Aug 8, 2025 | 38.47 | 39.84 | 38.38 | 38.75 | 38.75 | 1.25% | 1,442,031 |
Aug 7, 2025 | 37.99 | 38.39 | 37.34 | 38.27 | 38.27 | 1.38% | 1,068,740 |
Aug 6, 2025 | 36.80 | 38.20 | 36.38 | 37.75 | 37.75 | 3.03% | 1,028,046 |
Aug 5, 2025 | 37.52 | 38.17 | 35.95 | 36.64 | 36.64 | -2.35% | 1,614,988 |
Aug 4, 2025 | 37.90 | 38.37 | 37.36 | 37.52 | 37.52 | -1.34% | 1,309,106 |
Aug 1, 2025 | 38.41 | 38.99 | 37.47 | 38.03 | 38.03 | -2.59% | 1,488,797 |
Jul 31, 2025 | 39.25 | 39.58 | 38.98 | 39.04 | 39.04 | -0.91% | 1,176,521 |
Jul 30, 2025 | 39.10 | 39.49 | 38.77 | 39.40 | 39.40 | 1.21% | 1,058,383 |
Jul 29, 2025 | 38.62 | 39.67 | 38.51 | 38.93 | 38.93 | -0.13% | 1,062,529 |
Jul 28, 2025 | 39.75 | 39.75 | 38.69 | 38.98 | 38.98 | -2.57% | 1,438,938 |
Jul 25, 2025 | 41.26 | 42.74 | 39.78 | 40.01 | 40.01 | 0.28% | 3,423,698 |
Jul 24, 2025 | 39.05 | 40.12 | 39.05 | 39.90 | 39.90 | 2.12% | 1,752,965 |
Jul 23, 2025 | 38.06 | 39.25 | 38.06 | 39.07 | 39.07 | 1.61% | 1,736,209 |
Jul 22, 2025 | 38.50 | 38.61 | 37.85 | 38.45 | 38.45 | 0.42% | 1,673,354 |
Jul 21, 2025 | 36.39 | 38.55 | 36.39 | 38.29 | 38.29 | 5.11% | 1,513,709 |
Jul 18, 2025 | 37.81 | 37.84 | 36.40 | 36.43 | 36.43 | -3.24% | 1,049,350 |
Jul 17, 2025 | 38.13 | 38.39 | 37.28 | 37.65 | 37.65 | -1.49% | 1,404,788 |
Jul 16, 2025 | 38.65 | 38.84 | 38.06 | 38.22 | 38.22 | -0.98% | 1,249,378 |
Jul 15, 2025 | 39.69 | 39.85 | 38.57 | 38.60 | 38.60 | -2.89% | 1,263,873 |
Jul 14, 2025 | 39.35 | 40.38 | 39.11 | 39.75 | 39.75 | 0.76% | 1,286,947 |
Jul 11, 2025 | 39.49 | 40.84 | 39.31 | 39.45 | 39.45 | -0.05% | 1,387,990 |
Jul 10, 2025 | 38.63 | 39.71 | 37.82 | 39.47 | 39.47 | 0.87% | 1,666,519 |
Jul 9, 2025 | 35.90 | 39.67 | 35.46 | 39.13 | 39.13 | 9.21% | 2,905,252 |
Jul 8, 2025 | 35.68 | 35.98 | 35.20 | 35.83 | 35.83 | 1.13% | 797,238 |
Jul 7, 2025 | 35.22 | 35.55 | 34.94 | 35.43 | 35.43 | -0.45% | 970,227 |
Jul 3, 2025 | 35.52 | 35.86 | 35.24 | 35.59 | 35.59 | 0.11% | 370,487 |