Telephone and Data Systems, Inc. (TDS)

TDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	34.25	34.31	33.12	33.15	-	-3.30%	563,577
Jun 12, 2025	34.22	34.31	33.87	34.28	34.28	0.32%	449,598
Jun 11, 2025	35.58	35.58	33.99	34.17	34.17	-3.42%	653,822
Jun 10, 2025	35.58	35.58	34.42	35.38	35.38	-0.56%	559,591
Jun 9, 2025	35.01	36.21	34.80	35.58	35.58	1.60%	916,771
Jun 6, 2025	34.84	35.05	34.49	35.02	35.02	0.78%	560,836
Jun 5, 2025	33.81	34.76	33.74	34.75	34.75	2.75%	743,555
Jun 4, 2025	34.37	34.65	33.55	33.82	33.82	-2.42%	728,564
Jun 3, 2025	34.54	35.12	34.18	34.66	34.66	0.41%	628,822
Jun 2, 2025	34.30	35.08	34.26	34.52	34.52	0.47%	630,325
May 30, 2025	34.00	34.53	33.78	34.36	34.36	0.56%	915,325
May 29, 2025	34.89	35.03	34.09	34.17	34.17	-1.98%	775,248
May 28, 2025	34.86	35.04	34.37	34.86	34.86	-0.51%	1,028,868
May 27, 2025	33.93	35.55	33.85	35.04	35.04	4.38%	1,281,406
May 23, 2025	33.92	34.03	33.01	33.57	33.57	-0.77%	837,207
May 22, 2025	33.85	34.42	33.75	33.83	33.83	-0.27%	922,824
May 21, 2025	34.35	34.65	33.69	33.92	33.92	-1.77%	670,664
May 20, 2025	34.78	34.98	34.47	34.53	34.53	-0.32%	786,040
May 19, 2025	34.86	35.00	34.45	34.64	34.64	-0.83%	448,104
May 16, 2025	34.66	35.03	34.22	34.93	34.93	1.54%	740,880
May 15, 2025	34.11	34.51	33.87	34.40	34.40	1.15%	687,216
May 14, 2025	33.14	34.08	33.12	34.01	34.01	2.32%	855,906
May 13, 2025	33.87	34.22	32.80	33.24	33.24	-1.51%	702,295
May 12, 2025	34.89	35.55	33.58	33.75	33.75	-2.40%	1,047,758
May 9, 2025	33.94	34.73	33.81	34.58	34.58	1.83%	604,110
May 8, 2025	34.96	35.00	33.84	33.96	33.96	-1.48%	986,739
May 7, 2025	34.13	34.75	33.42	34.47	34.47	1.29%	1,177,790
May 6, 2025	31.50	34.08	31.07	34.03	34.03	7.21%	1,214,279
May 5, 2025	33.95	33.95	31.73	31.74	31.74	-7.49%	2,595,384
May 2, 2025	35.80	36.14	32.14	34.31	34.31	-8.85%	2,868,501
May 1, 2025	37.55	38.08	37.04	37.64	37.64	0.40%	953,270
Apr 30, 2025	37.26	37.66	36.80	37.49	37.49	-0.32%	808,875
Apr 29, 2025	37.46	37.98	37.21	37.61	37.61	0.03%	825,362
Apr 28, 2025	36.59	37.66	36.59	37.60	37.60	2.59%	788,871
Apr 25, 2025	36.30	36.75	35.87	36.65	36.65	0.41%	873,733
Apr 24, 2025	35.68	36.98	35.68	36.50	36.50	2.90%	935,688
Apr 23, 2025	35.34	36.26	35.16	35.47	35.47	1.69%	1,282,314
Apr 22, 2025	35.35	35.84	34.84	34.88	34.88	-0.29%	796,008
Apr 21, 2025	36.44	36.54	34.87	34.98	34.98	-4.11%	1,055,594
Apr 17, 2025	36.15	36.87	35.98	36.48	36.48	0.88%	982,835
Apr 16, 2025	36.71	37.00	35.79	36.16	36.16	-2.09%	681,297
Apr 15, 2025	36.74	37.24	36.50	36.93	36.93	1.07%	614,649
Apr 14, 2025	36.00	36.91	35.58	36.54	36.54	2.44%	445,622
Apr 11, 2025	35.63	36.06	34.99	35.67	35.67	0.68%	504,979
Apr 10, 2025	35.34	36.43	34.67	35.43	35.43	-2.69%	1,056,186
Apr 9, 2025	34.22	37.17	32.86	36.41	36.41	5.63%	1,504,181
Apr 8, 2025	36.52	36.92	33.73	34.47	34.47	-2.24%	1,409,712
Apr 7, 2025	33.92	37.21	33.67	35.26	35.26	-1.15%	1,650,952
Apr 4, 2025	36.47	36.76	34.82	35.67	35.67	-5.78%	1,338,406
Apr 3, 2025	37.84	39.20	37.60	37.86	37.86	-4.20%	1,154,960

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.