Skip to main content
Telephone and Data Systems, Inc. (TDS)
NYSE: TDS · Real-Time Price · USD
33.00
+1.29 (4.07%)
Nov 21, 2024, 4:00 PM EST - Market closed

TDS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202431.5433.0631.5433.0033.004.07%767,163
Nov 20, 202431.6132.8031.1631.7131.710.63%1,217,594
Nov 19, 202430.8931.6630.5931.5131.510.99%832,429
Nov 18, 202431.3831.9031.1731.2031.200.10%692,184
Nov 15, 202430.8231.3430.6531.1731.171.76%988,335
Nov 14, 202431.0831.6330.3830.6330.63-0.75%780,449
Nov 13, 202431.6832.1130.8330.8630.86-2.28%618,981
Nov 12, 202432.0032.3931.4531.5831.58-3.16%846,076
Nov 11, 202432.2233.1032.1832.6132.611.94%1,039,732
Nov 8, 202432.2832.3731.3731.9931.99-1.42%1,987,208
Nov 7, 202433.7434.5732.3332.4532.45-0.28%3,463,807
Nov 6, 202429.1432.9829.1432.5432.5414.18%2,108,929
Nov 5, 202428.0428.8727.6728.5028.501.50%898,427
Nov 4, 202427.2528.4626.9528.0828.082.18%1,098,292
Nov 1, 202428.6229.4527.2527.4827.48-7.63%1,625,400
Oct 31, 202429.6930.1029.2329.7529.750.47%1,098,224
Oct 30, 202429.1629.7028.8329.6129.611.96%1,005,039
Oct 29, 202428.7529.3328.6029.0429.040.21%832,912
Oct 28, 202429.2129.4328.7128.9828.98-1,203,789
Oct 25, 202428.3129.0128.2228.9828.982.77%904,572
Oct 24, 202427.7428.2527.2228.2028.201.37%825,960
Oct 23, 202427.2727.8326.9727.8227.821.42%855,562
Oct 22, 202427.8528.2527.4227.4327.43-3.11%986,751
Oct 21, 202429.2029.2928.0928.3128.31-2.88%1,390,374
Oct 18, 202426.4630.4426.4129.1529.1515.40%4,525,505
Oct 17, 202425.4825.7325.0425.2625.26-0.82%696,997
Oct 16, 202425.0025.7924.9225.4725.472.95%857,064
Oct 15, 202423.9424.7923.8424.7424.744.70%980,753
Oct 14, 202423.0423.7823.0423.6323.632.16%587,174
Oct 11, 202422.8823.2722.6423.1323.131.18%525,727
Oct 10, 202422.7522.9922.5122.8622.86-0.26%473,179
Oct 9, 202423.0723.4822.9122.9222.92-0.65%480,386
Oct 8, 202423.1023.2422.8723.0723.070.70%522,538
Oct 7, 202423.2523.2522.6922.9122.91-1.67%522,475
Oct 4, 202423.4123.7023.0823.3023.30-0.26%423,677
Oct 3, 202423.3923.5623.2023.3623.36-1.02%552,381
Oct 2, 202423.1723.6723.0623.6023.600.81%457,150
Oct 1, 202423.1523.5723.0723.4123.410.69%659,308
Sep 30, 202424.1124.1123.0423.2523.25-3.45%1,170,754
Sep 27, 202423.7824.3623.7824.0824.082.29%770,767
Sep 26, 202423.5423.9123.2023.5423.540.38%772,971
Sep 25, 202422.9023.7422.7423.4523.452.31%792,481
Sep 24, 202422.8323.1322.7322.9222.920.22%715,279
Sep 23, 202423.0523.3222.7022.8722.87-0.44%611,958
Sep 20, 202423.3123.6022.7822.9722.97-2.26%2,586,700
Sep 19, 202423.4623.7523.2223.5023.501.08%1,022,512
Sep 18, 202423.7023.9923.1423.2523.25-1.69%1,155,532
Sep 17, 202423.9824.5923.6223.6523.65-0.92%802,726
Sep 16, 202423.7123.9823.2323.8723.871.36%668,116
Sep 13, 202423.3923.5523.1023.5523.511.60%641,199
Sep 12, 202422.7923.5122.5523.1823.142.75%732,284
Sep 11, 202422.0822.6121.8122.5622.521.21%1,207,943
Sep 10, 202422.6622.7722.0722.2922.25-1.11%785,443
Sep 9, 202423.0323.0322.2822.5422.50-2.13%1,126,793
Sep 6, 202423.6123.9522.9523.0322.99-2.83%1,401,588
Sep 5, 202424.0424.4623.6923.7023.66-0.84%1,307,932
Sep 4, 202424.8324.9223.3823.9023.86-3.00%1,495,493
Sep 3, 202423.4924.6723.2824.6424.604.32%925,931
Aug 30, 202423.5123.8323.2923.6223.580.47%2,019,218
Aug 29, 202423.8824.0423.1523.5123.47-1.43%1,068,576
Aug 28, 202422.9823.8722.8823.8523.813.79%1,227,219
Aug 27, 202422.0722.9922.0322.9822.944.03%1,293,521
Aug 26, 202422.5122.5621.8722.0922.05-0.59%821,897
Aug 23, 202421.2922.3721.0822.2222.185.71%1,162,589
Aug 22, 202420.9821.2920.7121.0220.990.43%468,475
Aug 21, 202420.8221.1320.4520.9320.901.06%803,279
Aug 20, 202420.8321.0020.6420.7120.68-0.96%618,621
Aug 19, 202420.5321.3020.3820.9120.881.90%866,061
Aug 16, 202420.3820.8020.0420.5220.490.54%850,086
Aug 15, 202421.0421.0420.3820.4120.38-0.63%773,397
Aug 14, 202420.4820.7320.1520.5420.510.64%355,385
Aug 13, 202420.3420.5120.1020.4120.380.64%453,928
Aug 12, 202420.7921.0119.9920.2820.250.05%596,587
Aug 9, 202420.8120.8119.8520.2720.24-2.36%860,740
Aug 8, 202420.6220.9020.2120.7620.731.71%1,331,907
Aug 7, 202419.8221.0319.7720.4120.383.45%1,493,065
Aug 6, 202419.1619.7719.0119.7319.703.57%1,304,281
Aug 5, 202418.5019.4617.9019.0519.02-4.80%1,252,779
Aug 2, 202419.3020.9819.3020.0119.98-5.21%1,163,812
Aug 1, 202421.3521.5520.7821.1121.08-0.42%967,923
Jul 31, 202421.5021.9421.1121.2021.17-0.75%1,180,227
Jul 30, 202420.9721.4020.7521.3621.322.30%728,350
Jul 29, 202421.0821.3720.6120.8820.85-0.33%673,025
Jul 26, 202420.8920.9820.5320.9520.922.24%870,897
Jul 25, 202420.4621.0020.4020.4920.46-0.15%1,081,016
Jul 24, 202420.9521.3320.4620.5220.49-2.15%867,094
Jul 23, 202421.2621.2620.7020.9720.94-1.41%995,582
Jul 22, 202421.2521.4520.9621.2721.23-0.37%889,971
Jul 19, 202421.6821.9021.2021.3521.31-2.51%745,653
Jul 18, 202422.0522.5021.6821.9021.86-0.99%1,099,042
Jul 17, 202421.9222.6121.3322.1222.080.36%1,087,123
Jul 16, 202421.4522.4521.0422.0422.003.43%1,182,730
Jul 15, 202420.8921.7520.7821.3121.271.04%731,402
Jul 12, 202421.5022.0821.0021.0921.060.05%576,799
Jul 11, 202420.6721.0920.5421.0821.053.08%979,378
Jul 10, 202420.8920.9820.4420.4520.42-0.92%671,088
Jul 9, 202420.3020.7820.2520.6420.611.57%1,025,324
Jul 8, 202420.7421.1120.2720.3220.29-1.17%856,369
Jul 5, 202420.1920.5819.9120.5620.531.28%557,948
Jul 3, 202420.5820.7620.1620.3020.27-1.22%437,393