Telephone and Data Systems, Inc. (TDS)
NYSE: TDS · Real-Time Price · USD
36.62
+0.12 (0.33%)
Apr 25, 2025, 4:00 PM EDT - Market closed

TDS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202536.3036.7535.8736.6536.650.41%873,732
Apr 24, 202535.6836.9835.6836.5036.502.90%935,688
Apr 23, 202535.3436.2635.1635.4735.471.69%1,282,314
Apr 22, 202535.3535.8434.8434.8834.88-0.29%796,008
Apr 21, 202536.4436.5434.8734.9834.98-4.11%1,055,594
Apr 17, 202536.1536.8735.9836.4836.480.88%982,835
Apr 16, 202536.7137.0035.7936.1636.16-2.09%681,297
Apr 15, 202536.7437.2436.5036.9336.931.07%614,649
Apr 14, 202536.0036.9135.5836.5436.542.44%445,622
Apr 11, 202535.6336.0634.9935.6735.670.68%504,979
Apr 10, 202535.3436.4334.6735.4335.43-2.69%1,056,186
Apr 9, 202534.2237.1732.8636.4136.415.63%1,504,181
Apr 8, 202536.5236.9233.7334.4734.47-2.24%1,409,712
Apr 7, 202533.9237.2133.6735.2635.26-1.15%1,650,952
Apr 4, 202536.4736.7634.8235.6735.67-5.78%1,338,406
Apr 3, 202537.8439.2037.6037.8637.86-4.20%1,154,960
Apr 2, 202538.7039.6438.7039.5239.520.82%741,127
Apr 1, 202538.7639.8038.3739.2039.201.19%968,085
Mar 31, 202538.2938.8137.8538.7438.740.57%1,033,285
Mar 28, 202538.8238.8237.9138.5238.52-0.62%715,047
Mar 27, 202537.7738.9137.7538.7638.761.79%750,581
Mar 26, 202538.4338.5937.7838.0838.08-0.63%1,006,455
Mar 25, 202537.4638.6137.3038.3238.322.19%984,094
Mar 24, 202537.1238.0437.1237.5037.501.79%1,122,077
Mar 21, 202535.7136.9935.5836.8436.842.13%2,029,260
Mar 20, 202534.9136.2334.8036.0736.071.69%1,357,660
Mar 19, 202535.0635.7034.8535.4735.470.37%1,052,408
Mar 18, 202535.4635.6234.7535.3435.34-0.28%1,287,873
Mar 17, 202534.7435.7534.7435.4435.441.26%1,013,266
Mar 14, 202534.0735.1933.8135.0034.962.97%857,937
Mar 13, 202534.7834.9633.8133.9933.95-2.22%666,814
Mar 12, 202535.3835.3833.8134.7634.720.99%1,087,173
Mar 11, 202531.9934.8031.9234.4234.386.96%1,607,994
Mar 10, 202534.6934.9031.7732.1832.14-9.10%1,678,590
Mar 7, 202534.4335.7033.8435.4035.362.19%889,966
Mar 6, 202534.5735.0334.1534.6434.60-0.69%950,089
Mar 5, 202534.3835.0334.0734.8834.841.28%602,008
Mar 4, 202534.7835.1234.2634.4434.40-2.33%972,605
Mar 3, 202536.2836.8735.0135.2635.22-2.33%988,094
Feb 28, 202535.7636.4335.4636.1036.061.60%907,149
Feb 27, 202535.4236.1535.2135.5335.49-0.86%859,335
Feb 26, 202536.3436.7635.3535.8435.80-1.16%1,236,400
Feb 25, 202537.0137.2135.8136.2636.22-1.12%1,187,885
Feb 24, 202538.0338.1236.5936.6736.63-3.40%1,678,779
Feb 21, 202539.4140.0536.0537.9637.92-4.24%1,541,822
Feb 20, 202539.4140.1238.5739.6439.600.18%1,196,494
Feb 19, 202540.0640.6739.4239.5739.53-1.84%1,149,048
Feb 18, 202539.5041.2139.1740.3140.272.05%1,251,742
Feb 14, 202538.2639.5438.1839.5039.462.95%700,860
Feb 13, 202538.2538.5737.9938.3738.330.97%583,003