Telephone and Data Systems, Inc. (TDS)
NYSE: TDS · Real-Time Price · USD
38.52
-0.24 (-0.62%)
At close: Mar 28, 2025, 4:00 PM
38.11
-0.41 (-1.05%)
After-hours: Mar 28, 2025, 7:49 PM EDT
TDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 38.82 | 38.82 | 37.91 | 38.52 | 38.52 | -0.62% | 714,973 |
| Mar 27, 2025 | 37.77 | 38.91 | 37.75 | 38.76 | 38.76 | 1.79% | 750,581 |
| Mar 26, 2025 | 38.43 | 38.59 | 37.78 | 38.08 | 38.08 | -0.63% | 1,006,455 |
| Mar 25, 2025 | 37.46 | 38.61 | 37.30 | 38.32 | 38.32 | 2.19% | 984,094 |
| Mar 24, 2025 | 37.12 | 38.04 | 37.12 | 37.50 | 37.50 | 1.79% | 1,122,077 |
| Mar 21, 2025 | 35.71 | 36.99 | 35.58 | 36.84 | 36.84 | 2.13% | 2,029,260 |
| Mar 20, 2025 | 34.91 | 36.23 | 34.80 | 36.07 | 36.07 | 1.69% | 1,357,660 |
| Mar 19, 2025 | 35.06 | 35.70 | 34.85 | 35.47 | 35.47 | 0.37% | 1,052,408 |
| Mar 18, 2025 | 35.46 | 35.62 | 34.75 | 35.34 | 35.34 | -0.28% | 1,287,873 |
| Mar 17, 2025 | 34.74 | 35.75 | 34.74 | 35.44 | 35.44 | 1.26% | 1,013,266 |
| Mar 14, 2025 | 34.07 | 35.19 | 33.81 | 35.00 | 34.96 | 2.97% | 857,937 |
| Mar 13, 2025 | 34.78 | 34.96 | 33.81 | 33.99 | 33.95 | -2.22% | 666,814 |
| Mar 12, 2025 | 35.38 | 35.38 | 33.81 | 34.76 | 34.72 | 0.99% | 1,087,173 |
| Mar 11, 2025 | 31.99 | 34.80 | 31.92 | 34.42 | 34.38 | 6.96% | 1,607,994 |
| Mar 10, 2025 | 34.69 | 34.90 | 31.77 | 32.18 | 32.14 | -9.10% | 1,678,590 |
| Mar 7, 2025 | 34.43 | 35.70 | 33.84 | 35.40 | 35.36 | 2.19% | 889,966 |
| Mar 6, 2025 | 34.57 | 35.03 | 34.15 | 34.64 | 34.60 | -0.69% | 950,089 |
| Mar 5, 2025 | 34.38 | 35.03 | 34.07 | 34.88 | 34.84 | 1.28% | 602,008 |
| Mar 4, 2025 | 34.78 | 35.12 | 34.26 | 34.44 | 34.40 | -2.33% | 972,605 |
| Mar 3, 2025 | 36.28 | 36.87 | 35.01 | 35.26 | 35.22 | -2.33% | 988,094 |
| Feb 28, 2025 | 35.76 | 36.43 | 35.46 | 36.10 | 36.06 | 1.60% | 907,149 |
| Feb 27, 2025 | 35.42 | 36.15 | 35.21 | 35.53 | 35.49 | -0.86% | 859,335 |
| Feb 26, 2025 | 36.34 | 36.76 | 35.35 | 35.84 | 35.80 | -1.16% | 1,236,400 |
| Feb 25, 2025 | 37.01 | 37.21 | 35.81 | 36.26 | 36.22 | -1.12% | 1,187,885 |
| Feb 24, 2025 | 38.03 | 38.12 | 36.59 | 36.67 | 36.63 | -3.40% | 1,678,779 |
| Feb 21, 2025 | 39.41 | 40.05 | 36.05 | 37.96 | 37.92 | -4.24% | 1,541,822 |
| Feb 20, 2025 | 39.41 | 40.12 | 38.57 | 39.64 | 39.60 | 0.18% | 1,196,494 |
| Feb 19, 2025 | 40.06 | 40.67 | 39.42 | 39.57 | 39.53 | -1.84% | 1,149,048 |
| Feb 18, 2025 | 39.50 | 41.21 | 39.17 | 40.31 | 40.27 | 2.05% | 1,251,742 |
| Feb 14, 2025 | 38.26 | 39.54 | 38.18 | 39.50 | 39.46 | 2.95% | 700,860 |
| Feb 13, 2025 | 38.25 | 38.57 | 37.99 | 38.37 | 38.33 | 0.97% | 583,003 |
| Feb 12, 2025 | 36.83 | 38.30 | 36.56 | 38.00 | 37.96 | 1.50% | 597,372 |
| Feb 11, 2025 | 37.18 | 37.85 | 37.06 | 37.44 | 37.40 | 0.29% | 629,733 |
| Feb 10, 2025 | 37.00 | 37.46 | 36.95 | 37.33 | 37.29 | 0.35% | 814,025 |
| Feb 7, 2025 | 36.65 | 37.46 | 36.60 | 37.20 | 37.16 | 0.62% | 688,763 |
| Feb 6, 2025 | 36.81 | 37.15 | 36.19 | 36.97 | 36.93 | 1.29% | 706,365 |
| Feb 5, 2025 | 35.94 | 36.58 | 35.66 | 36.50 | 36.46 | 2.79% | 605,269 |
| Feb 4, 2025 | 35.08 | 35.68 | 35.06 | 35.51 | 35.47 | 0.88% | 645,078 |
| Feb 3, 2025 | 35.17 | 35.76 | 34.46 | 35.20 | 35.16 | -0.42% | 504,930 |
| Jan 31, 2025 | 36.08 | 36.27 | 35.06 | 35.35 | 35.31 | -1.53% | 831,446 |
| Jan 30, 2025 | 36.00 | 36.01 | 34.71 | 35.90 | 35.86 | 0.34% | 873,030 |
| Jan 29, 2025 | 36.29 | 36.66 | 35.02 | 35.78 | 35.74 | 0.14% | 1,066,726 |
| Jan 28, 2025 | 35.58 | 36.26 | 35.52 | 35.73 | 35.69 | 0.51% | 860,031 |
| Jan 27, 2025 | 35.70 | 36.36 | 35.39 | 35.55 | 35.51 | -0.97% | 745,635 |
| Jan 24, 2025 | 35.94 | 36.28 | 35.84 | 35.90 | 35.86 | -0.11% | 393,074 |
| Jan 23, 2025 | 36.31 | 36.31 | 35.55 | 35.94 | 35.90 | -1.35% | 703,778 |
| Jan 22, 2025 | 35.91 | 36.53 | 35.53 | 36.43 | 36.39 | 1.19% | 1,028,603 |
| Jan 21, 2025 | 36.33 | 36.53 | 35.72 | 36.00 | 35.96 | -0.30% | 579,993 |
| Jan 17, 2025 | 35.42 | 36.22 | 35.25 | 36.11 | 36.07 | 3.11% | 717,978 |
| Jan 16, 2025 | 34.76 | 35.41 | 34.75 | 35.02 | 34.98 | 0.69% | 743,979 |