Telephone and Data Systems, Inc. (TDS)
NYSE: TDS · Real-Time Price · USD
39.38
+0.22 (0.56%)
At close: Oct 8, 2025, 4:00 PM EDT
39.64
+0.26 (0.66%)
After-hours: Oct 8, 2025, 7:04 PM EDT
TDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 39.37 | 39.54 | 38.65 | 39.38 | 39.38 | 0.56% | 669,531 |
| Oct 7, 2025 | 39.00 | 39.44 | 38.59 | 39.16 | 39.16 | 0.41% | 1,466,916 |
| Oct 6, 2025 | 39.50 | 39.76 | 38.73 | 39.00 | 39.00 | -1.34% | 771,532 |
| Oct 3, 2025 | 39.61 | 39.88 | 39.20 | 39.53 | 39.53 | 0.71% | 929,590 |
| Oct 2, 2025 | 39.29 | 39.58 | 38.65 | 39.25 | 39.25 | -0.38% | 1,002,514 |
| Oct 1, 2025 | 38.89 | 39.70 | 38.82 | 39.40 | 39.40 | 0.41% | 933,263 |
| Sep 30, 2025 | 38.65 | 39.24 | 38.40 | 39.24 | 39.24 | 1.53% | 1,129,542 |
| Sep 29, 2025 | 37.41 | 38.66 | 37.23 | 38.65 | 38.65 | 3.04% | 1,435,103 |
| Sep 26, 2025 | 37.61 | 38.20 | 37.46 | 37.51 | 37.51 | 0.16% | 1,064,541 |
| Sep 25, 2025 | 37.50 | 37.76 | 37.06 | 37.45 | 37.45 | 0.35% | 907,592 |
| Sep 24, 2025 | 37.40 | 37.73 | 36.82 | 37.32 | 37.32 | -0.21% | 1,150,885 |
| Sep 23, 2025 | 37.65 | 38.00 | 37.27 | 37.40 | 37.40 | -0.37% | 1,131,590 |
| Sep 22, 2025 | 37.88 | 38.36 | 37.53 | 37.54 | 37.54 | -1.16% | 1,092,699 |
| Sep 19, 2025 | 38.38 | 38.51 | 37.74 | 37.98 | 37.98 | -0.47% | 1,999,104 |
| Sep 18, 2025 | 38.14 | 38.88 | 37.83 | 38.16 | 38.16 | -0.47% | 1,131,937 |
| Sep 17, 2025 | 38.04 | 38.97 | 38.04 | 38.34 | 38.34 | 1.21% | 1,473,018 |
| Sep 16, 2025 | 38.68 | 39.33 | 37.72 | 37.88 | 37.88 | -2.22% | 1,160,883 |
| Sep 15, 2025 | 39.56 | 39.85 | 38.37 | 38.74 | 38.74 | -1.22% | 715,734 |
| Sep 12, 2025 | 39.02 | 39.48 | 38.57 | 39.22 | 39.18 | -0.41% | 682,394 |
| Sep 11, 2025 | 38.84 | 39.44 | 38.62 | 39.38 | 39.34 | 1.76% | 595,622 |
| Sep 10, 2025 | 38.49 | 38.84 | 38.18 | 38.70 | 38.66 | 0.36% | 598,326 |
| Sep 9, 2025 | 38.38 | 39.04 | 38.12 | 38.56 | 38.52 | 0.47% | 787,422 |
| Sep 8, 2025 | 38.91 | 39.22 | 38.08 | 38.38 | 38.34 | -2.86% | 1,374,778 |
| Sep 5, 2025 | 39.58 | 39.87 | 39.15 | 39.51 | 39.47 | 0.10% | 976,273 |
| Sep 4, 2025 | 41.05 | 41.17 | 39.28 | 39.47 | 39.43 | -3.07% | 1,233,850 |
| Sep 3, 2025 | 39.37 | 40.97 | 39.13 | 40.72 | 40.68 | 3.17% | 1,313,426 |
| Sep 2, 2025 | 39.56 | 40.02 | 39.20 | 39.47 | 39.43 | -1.55% | 915,124 |
| Aug 29, 2025 | 39.90 | 40.28 | 39.56 | 40.09 | 40.05 | -0.45% | 1,382,235 |
| Aug 28, 2025 | 39.93 | 40.29 | 39.65 | 40.27 | 40.23 | 0.47% | 1,136,094 |
| Aug 27, 2025 | 38.98 | 40.15 | 38.95 | 40.08 | 40.04 | 2.22% | 1,103,247 |
| Aug 26, 2025 | 38.69 | 39.34 | 38.52 | 39.21 | 39.17 | 1.66% | 1,135,778 |
| Aug 25, 2025 | 38.84 | 39.25 | 38.57 | 38.57 | 38.53 | -0.85% | 1,703,875 |
| Aug 22, 2025 | 39.45 | 40.13 | 38.90 | 38.90 | 38.86 | -1.07% | 1,187,530 |
| Aug 21, 2025 | 38.71 | 39.38 | 38.50 | 39.32 | 39.28 | 0.64% | 774,462 |
| Aug 20, 2025 | 39.26 | 39.28 | 38.71 | 39.07 | 39.03 | 0.10% | 1,229,135 |
| Aug 19, 2025 | 39.05 | 39.14 | 38.35 | 39.03 | 38.99 | -0.18% | 1,188,530 |
| Aug 18, 2025 | 38.13 | 39.19 | 37.74 | 39.10 | 39.06 | 1.56% | 950,198 |
| Aug 15, 2025 | 38.60 | 38.95 | 37.60 | 38.50 | 38.46 | -0.82% | 1,449,238 |
| Aug 14, 2025 | 38.66 | 38.97 | 37.44 | 38.82 | 38.78 | 0.03% | 1,247,169 |
| Aug 13, 2025 | 39.17 | 39.37 | 37.97 | 38.81 | 38.77 | -0.36% | 2,086,783 |
| Aug 12, 2025 | 39.28 | 39.48 | 36.68 | 38.95 | 38.91 | 0.67% | 2,846,930 |
| Aug 11, 2025 | 39.00 | 41.07 | 37.81 | 38.69 | 38.65 | -0.15% | 2,368,313 |
| Aug 8, 2025 | 38.47 | 39.84 | 38.38 | 38.75 | 38.71 | 1.25% | 1,442,031 |
| Aug 7, 2025 | 37.99 | 38.39 | 37.34 | 38.27 | 38.23 | 1.38% | 1,068,740 |
| Aug 6, 2025 | 36.80 | 38.20 | 36.38 | 37.75 | 37.71 | 3.03% | 1,028,046 |
| Aug 5, 2025 | 37.52 | 38.17 | 35.95 | 36.64 | 36.60 | -2.35% | 1,614,988 |
| Aug 4, 2025 | 37.90 | 38.37 | 37.36 | 37.52 | 37.48 | -1.34% | 1,309,106 |
| Aug 1, 2025 | 38.41 | 38.99 | 37.47 | 38.03 | 37.99 | -2.59% | 1,488,797 |
| Jul 31, 2025 | 39.25 | 39.58 | 38.98 | 39.04 | 39.00 | -0.91% | 1,176,521 |
| Jul 30, 2025 | 39.10 | 39.49 | 38.77 | 39.40 | 39.36 | 1.21% | 1,058,383 |