TDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	33.48	34.46	33.20	34.01	34.01	0.80%	3,027,413
Dec 19, 2024	33.32	34.22	33.32	33.74	33.74	2.06%	950,480
Dec 18, 2024	33.94	34.24	32.81	33.06	33.06	-2.02%	1,236,336
Dec 17, 2024	34.50	34.50	33.29	33.74	33.74	-2.34%	1,952,014
Dec 16, 2024	35.10	35.30	34.49	34.55	34.55	-1.90%	856,430
Dec 13, 2024	34.80	35.39	34.62	35.22	35.18	0.95%	713,214
Dec 12, 2024	34.12	35.22	33.84	34.89	34.85	2.35%	1,139,586
Dec 11, 2024	33.28	34.11	33.04	34.09	34.05	2.74%	942,440
Dec 10, 2024	33.31	33.71	33.08	33.18	33.14	-0.66%	742,687
Dec 9, 2024	34.63	34.67	33.20	33.40	33.36	-3.50%	735,067
Dec 6, 2024	34.69	34.70	34.10	34.61	34.57	0.14%	600,383
Dec 5, 2024	33.75	34.70	33.70	34.56	34.52	1.98%	1,166,680
Dec 4, 2024	34.25	34.78	33.89	33.89	33.85	-1.37%	732,024
Dec 3, 2024	33.88	34.71	33.55	34.36	34.32	1.63%	880,032
Dec 2, 2024	33.92	34.18	33.44	33.81	33.77	-1.08%	625,568
Nov 29, 2024	34.42	34.50	33.74	34.18	34.14	0.18%	314,036
Nov 27, 2024	34.50	34.76	34.07	34.12	34.08	-0.58%	397,379
Nov 26, 2024	33.36	34.49	32.57	34.32	34.28	2.91%	1,190,091
Nov 25, 2024	34.04	34.39	33.35	33.35	33.31	-2.03%	1,246,659
Nov 22, 2024	33.38	34.36	33.15	34.04	34.00	3.15%	1,239,726
Nov 21, 2024	31.54	33.06	31.54	33.00	32.96	4.07%	767,232
Nov 20, 2024	31.61	32.80	31.16	31.71	31.67	0.63%	1,217,594
Nov 19, 2024	30.89	31.66	30.59	31.51	31.47	0.99%	832,429
Nov 18, 2024	31.38	31.90	31.17	31.20	31.16	0.10%	692,184
Nov 15, 2024	30.82	31.34	30.65	31.17	31.13	1.76%	988,335
Nov 14, 2024	31.08	31.63	30.38	30.63	30.60	-0.75%	780,449
Nov 13, 2024	31.68	32.11	30.83	30.86	30.82	-2.28%	618,981
Nov 12, 2024	32.00	32.39	31.45	31.58	31.54	-3.16%	846,076
Nov 11, 2024	32.22	33.10	32.18	32.61	32.57	1.94%	1,039,732
Nov 8, 2024	32.28	32.37	31.37	31.99	31.95	-1.42%	1,987,208
Nov 7, 2024	33.74	34.57	32.33	32.45	32.41	-0.28%	3,463,807
Nov 6, 2024	29.14	32.98	29.14	32.54	32.50	14.18%	2,108,929
Nov 5, 2024	28.04	28.87	27.67	28.50	28.47	1.50%	898,427
Nov 4, 2024	27.25	28.46	26.95	28.08	28.05	2.18%	1,098,292
Nov 1, 2024	28.62	29.45	27.25	27.48	27.45	-7.63%	1,625,400
Oct 31, 2024	29.69	30.10	29.23	29.75	29.72	0.47%	1,098,224
Oct 30, 2024	29.16	29.70	28.83	29.61	29.58	1.96%	1,005,039
Oct 29, 2024	28.75	29.33	28.60	29.04	29.01	0.21%	832,912
Oct 28, 2024	29.21	29.43	28.71	28.98	28.95	-	1,203,789
Oct 25, 2024	28.31	29.01	28.22	28.98	28.95	2.77%	904,572
Oct 24, 2024	27.74	28.25	27.22	28.20	28.17	1.37%	825,960
Oct 23, 2024	27.27	27.83	26.97	27.82	27.79	1.42%	855,562
Oct 22, 2024	27.85	28.25	27.42	27.43	27.40	-3.11%	986,751
Oct 21, 2024	29.20	29.29	28.09	28.31	28.28	-2.88%	1,390,374
Oct 18, 2024	26.46	30.44	26.41	29.15	29.12	15.40%	4,525,505
Oct 17, 2024	25.48	25.73	25.04	25.26	25.23	-0.82%	696,997
Oct 16, 2024	25.00	25.79	24.92	25.47	25.44	2.95%	857,064
Oct 15, 2024	23.94	24.79	23.84	24.74	24.71	4.70%	980,753
Oct 14, 2024	23.04	23.78	23.04	23.63	23.60	2.16%	587,174
Oct 11, 2024	22.88	23.27	22.64	23.13	23.10	1.18%	525,727
Oct 10, 2024	22.75	22.99	22.51	22.86	22.83	-0.26%	473,179
Oct 9, 2024	23.07	23.48	22.91	22.92	22.89	-0.65%	480,386
Oct 8, 2024	23.10	23.24	22.87	23.07	23.04	0.70%	522,538
Oct 7, 2024	23.25	23.25	22.69	22.91	22.88	-1.67%	522,475
Oct 4, 2024	23.41	23.70	23.08	23.30	23.27	-0.26%	423,677
Oct 3, 2024	23.39	23.56	23.20	23.36	23.33	-1.02%	552,381
Oct 2, 2024	23.17	23.67	23.06	23.60	23.57	0.81%	457,150
Oct 1, 2024	23.15	23.57	23.07	23.41	23.38	0.69%	659,308
Sep 30, 2024	24.11	24.11	23.04	23.25	23.22	-3.45%	1,170,754
Sep 27, 2024	23.78	24.36	23.78	24.08	24.05	2.29%	770,767
Sep 26, 2024	23.54	23.91	23.20	23.54	23.51	0.38%	772,971
Sep 25, 2024	22.90	23.74	22.74	23.45	23.42	2.31%	792,481
Sep 24, 2024	22.83	23.13	22.73	22.92	22.89	0.22%	715,279
Sep 23, 2024	23.05	23.32	22.70	22.87	22.84	-0.44%	611,958
Sep 20, 2024	23.31	23.60	22.78	22.97	22.94	-2.26%	2,586,700
Sep 19, 2024	23.46	23.75	23.22	23.50	23.47	1.08%	1,022,512
Sep 18, 2024	23.70	23.99	23.14	23.25	23.22	-1.69%	1,155,532
Sep 17, 2024	23.98	24.59	23.62	23.65	23.62	-0.92%	802,726
Sep 16, 2024	23.71	23.98	23.23	23.87	23.84	1.36%	668,116
Sep 13, 2024	23.39	23.55	23.10	23.55	23.48	1.60%	641,199
Sep 12, 2024	22.79	23.51	22.55	23.18	23.11	2.75%	732,284
Sep 11, 2024	22.08	22.61	21.81	22.56	22.50	1.21%	1,207,943
Sep 10, 2024	22.66	22.77	22.07	22.29	22.23	-1.11%	785,443
Sep 9, 2024	23.03	23.03	22.28	22.54	22.48	-2.13%	1,126,793
Sep 6, 2024	23.61	23.95	22.95	23.03	22.97	-2.83%	1,401,588
Sep 5, 2024	24.04	24.46	23.69	23.70	23.63	-0.84%	1,307,932
Sep 4, 2024	24.83	24.92	23.38	23.90	23.83	-3.00%	1,495,493
Sep 3, 2024	23.49	24.67	23.28	24.64	24.57	4.32%	925,931
Aug 30, 2024	23.51	23.83	23.29	23.62	23.55	0.47%	2,019,218
Aug 29, 2024	23.88	24.04	23.15	23.51	23.44	-1.43%	1,068,576
Aug 28, 2024	22.98	23.87	22.88	23.85	23.78	3.79%	1,227,219
Aug 27, 2024	22.07	22.99	22.03	22.98	22.92	4.03%	1,293,521
Aug 26, 2024	22.51	22.56	21.87	22.09	22.03	-0.59%	821,897
Aug 23, 2024	21.29	22.37	21.08	22.22	22.16	5.71%	1,162,589
Aug 22, 2024	20.98	21.29	20.71	21.02	20.96	0.43%	468,475
Aug 21, 2024	20.82	21.13	20.45	20.93	20.87	1.06%	803,279
Aug 20, 2024	20.83	21.00	20.64	20.71	20.65	-0.96%	618,621
Aug 19, 2024	20.53	21.30	20.38	20.91	20.85	1.90%	866,061
Aug 16, 2024	20.38	20.80	20.04	20.52	20.46	0.54%	850,086
Aug 15, 2024	21.04	21.04	20.38	20.41	20.35	-0.63%	773,397
Aug 14, 2024	20.48	20.73	20.15	20.54	20.48	0.64%	355,385
Aug 13, 2024	20.34	20.51	20.10	20.41	20.35	0.64%	453,928
Aug 12, 2024	20.79	21.01	19.99	20.28	20.22	0.05%	596,587
Aug 9, 2024	20.81	20.81	19.85	20.27	20.21	-2.36%	860,740
Aug 8, 2024	20.62	20.90	20.21	20.76	20.70	1.71%	1,331,907
Aug 7, 2024	19.82	21.03	19.77	20.41	20.35	3.45%	1,493,065
Aug 6, 2024	19.16	19.77	19.01	19.73	19.67	3.57%	1,304,281
Aug 5, 2024	18.50	19.46	17.90	19.05	19.00	-4.80%	1,252,779
Aug 2, 2024	19.30	20.98	19.30	20.01	19.95	-5.21%	1,163,812
Aug 1, 2024	21.35	21.55	20.78	21.11	21.05	-0.42%	967,923