Telephone and Data Systems, Inc. (TDS)

TDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	42.53	42.87	41.56	41.72	-	-2.45%	485,828
Mar 17, 2026	43.07	43.23	42.45	42.77	42.77	-0.09%	609,860
Mar 16, 2026	43.72	43.72	42.41	42.81	42.81	-1.31%	531,958
Mar 13, 2026	43.95	44.02	42.58	43.38	43.34	-0.78%	774,348
Mar 12, 2026	43.26	44.07	42.70	43.72	43.68	-0.39%	474,888
Mar 11, 2026	43.94	44.24	43.47	43.89	43.85	-0.93%	452,440
Mar 10, 2026	44.67	44.98	43.98	44.30	44.26	-1.25%	468,119
Mar 9, 2026	44.46	45.02	43.55	44.86	44.82	-0.11%	659,147
Mar 6, 2026	44.65	45.22	43.62	44.91	44.87	-0.55%	719,506
Mar 5, 2026	44.74	45.28	44.28	45.16	45.12	0.11%	588,573
Mar 4, 2026	43.92	45.20	43.92	45.11	45.07	1.90%	502,660
Mar 3, 2026	43.80	44.61	43.26	44.27	44.23	-0.85%	537,097
Mar 2, 2026	44.31	44.93	44.05	44.65	44.61	-0.22%	728,548
Feb 27, 2026	44.39	45.64	44.38	44.75	44.71	0.04%	1,282,020
Feb 26, 2026	45.44	45.90	44.72	44.73	44.69	-1.35%	635,802
Feb 25, 2026	44.55	45.65	44.17	45.34	45.30	1.89%	847,849
Feb 24, 2026	43.65	44.62	43.65	44.50	44.46	1.71%	870,727
Feb 23, 2026	44.80	45.03	43.07	43.75	43.71	-3.40%	1,494,100
Feb 20, 2026	46.91	47.51	43.66	45.29	45.25	-0.55%	1,887,599
Feb 19, 2026	45.31	45.75	44.73	45.54	45.50	0.80%	1,968,120
Feb 18, 2026	46.47	47.16	45.12	45.18	45.14	-2.92%	1,251,834
Feb 17, 2026	47.59	47.80	46.40	46.54	46.50	-2.21%	1,401,250
Feb 13, 2026	47.31	47.77	46.98	47.59	47.55	1.64%	655,651
Feb 12, 2026	46.52	47.04	46.00	46.82	46.78	1.61%	854,792
Feb 11, 2026	45.70	46.61	45.22	46.08	46.04	0.70%	854,089
Feb 10, 2026	45.87	46.19	45.70	45.76	45.72	-0.26%	478,971
Feb 9, 2026	45.70	46.47	45.62	45.88	45.84	0.17%	662,929
Feb 6, 2026	46.10	46.46	45.60	45.80	45.76	-0.07%	848,817
Feb 5, 2026	46.68	47.07	45.54	45.83	45.79	-1.78%	823,823
Feb 4, 2026	46.62	47.03	45.82	46.66	46.62	1.21%	1,368,059
Feb 3, 2026	45.50	46.35	45.50	46.10	46.06	1.54%	923,965
Feb 2, 2026	45.08	45.55	44.97	45.40	45.36	0.60%	764,988
Jan 30, 2026	44.70	45.93	44.56	45.13	45.09	0.92%	879,356
Jan 29, 2026	43.72	44.90	43.58	44.72	44.68	2.50%	1,005,345
Jan 28, 2026	43.64	44.49	43.38	43.63	43.59	0.07%	573,622
Jan 27, 2026	44.01	44.26	42.74	43.60	43.56	-1.02%	538,730
Jan 26, 2026	44.18	44.61	43.78	44.05	44.01	-0.18%	743,003
Jan 23, 2026	44.65	44.86	44.00	44.13	44.09	-1.61%	893,126
Jan 22, 2026	44.35	44.91	43.97	44.85	44.81	2.00%	842,996
Jan 21, 2026	43.51	44.38	43.43	43.97	43.93	1.57%	786,367
Jan 20, 2026	44.53	44.87	43.27	43.29	43.25	-3.28%	943,705
Jan 16, 2026	44.76	45.02	44.42	44.76	44.72	0.56%	839,651
Jan 15, 2026	44.44	44.83	43.58	44.51	44.47	0.38%	850,791
Jan 14, 2026	42.80	44.72	42.67	44.34	44.30	4.06%	1,331,708
Jan 13, 2026	42.37	42.78	42.04	42.61	42.57	1.02%	864,558
Jan 12, 2026	41.50	42.81	41.39	42.18	42.14	1.44%	880,775
Jan 9, 2026	40.80	41.73	40.34	41.58	41.54	2.09%	1,198,791
Jan 8, 2026	41.73	43.56	40.59	40.73	40.69	-2.35%	1,587,992
Jan 7, 2026	41.50	41.92	40.11	41.71	41.67	2.81%	2,616,464
Jan 6, 2026	40.77	40.78	39.36	40.57	40.53	-0.49%	1,434,542

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.