TDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	38.62	39.23	38.18	39.29	-	2.61%	470,250
Dec 17, 2025	38.44	38.60	38.06	38.29	38.29	1.06%	1,844,735
Dec 16, 2025	37.63	38.14	37.36	37.89	37.89	0.32%	1,118,038
Dec 15, 2025	38.36	38.77	37.60	37.77	37.77	-1.77%	1,283,002
Dec 12, 2025	38.39	38.74	38.20	38.45	38.41	-	834,388
Dec 11, 2025	38.13	38.76	37.99	38.45	38.41	1.37%	860,382
Dec 10, 2025	37.82	38.24	37.63	37.93	37.89	0.21%	809,376
Dec 9, 2025	38.13	38.32	37.78	37.85	37.81	-0.45%	870,207
Dec 8, 2025	39.57	39.62	37.91	38.02	37.98	-3.50%	2,763,102
Dec 5, 2025	38.98	39.52	38.78	39.40	39.36	1.08%	789,420
Dec 4, 2025	39.31	39.68	38.70	38.98	38.94	-0.86%	574,680
Dec 3, 2025	39.64	39.84	39.32	39.32	39.28	-0.76%	616,871
Dec 2, 2025	39.82	39.93	39.25	39.62	39.58	0.25%	621,546
Dec 1, 2025	39.99	40.22	39.43	39.52	39.48	-1.86%	775,160
Nov 28, 2025	39.32	40.28	39.32	40.27	40.23	1.38%	341,311
Nov 26, 2025	39.32	40.25	39.32	39.72	39.68	1.27%	1,362,582
Nov 25, 2025	38.33	39.26	37.60	39.22	39.18	3.24%	1,062,330
Nov 24, 2025	38.30	38.45	37.83	37.99	37.95	-0.42%	1,162,607
Nov 21, 2025	38.08	38.47	37.74	38.15	38.11	1.33%	864,500
Nov 20, 2025	37.76	38.70	37.53	37.65	37.61	-0.95%	937,420
Nov 19, 2025	37.22	38.34	37.22	38.01	37.97	-0.21%	621,366
Nov 18, 2025	37.54	38.24	37.38	38.09	38.05	1.14%	875,160
Nov 17, 2025	38.31	38.86	37.58	37.66	37.62	-1.72%	902,855
Nov 14, 2025	38.48	38.71	37.97	38.32	38.28	-0.98%	989,582
Nov 13, 2025	39.51	39.71	38.53	38.70	38.66	-2.54%	903,787
Nov 12, 2025	39.17	39.95	39.03	39.71	39.67	1.59%	1,039,437
Nov 11, 2025	38.56	40.02	38.54	39.09	39.05	0.96%	888,150
Nov 10, 2025	38.08	39.06	37.26	38.72	38.68	2.73%	733,115
Nov 7, 2025	37.59	39.37	35.86	37.69	37.65	-2.08%	1,419,460
Nov 6, 2025	38.65	38.94	37.93	38.49	38.45	-0.72%	758,247
Nov 5, 2025	39.60	39.68	38.60	38.77	38.73	-1.52%	770,333
Nov 4, 2025	39.20	39.83	38.50	39.37	39.33	-0.56%	1,002,573
Nov 3, 2025	38.88	39.61	38.48	39.59	39.55	1.98%	767,454
Oct 31, 2025	38.45	39.07	38.11	38.82	38.78	0.52%	662,463
Oct 30, 2025	38.88	39.45	38.53	38.62	38.58	-1.53%	616,513
Oct 29, 2025	39.86	39.86	38.76	39.22	39.18	-0.83%	572,880
Oct 28, 2025	39.00	39.86	38.79	39.55	39.51	1.18%	482,540
Oct 27, 2025	39.28	39.70	39.00	39.09	39.05	0.49%	452,612
Oct 24, 2025	38.80	38.98	38.46	38.90	38.86	1.12%	365,833
Oct 23, 2025	38.27	38.60	37.91	38.47	38.43	0.50%	460,190
Oct 22, 2025	37.99	38.53	37.75	38.28	38.24	0.13%	621,423
Oct 21, 2025	38.72	38.74	38.23	38.23	38.19	-1.44%	483,877
Oct 20, 2025	38.81	38.96	37.75	38.79	38.75	0.78%	544,806
Oct 17, 2025	38.44	38.98	38.19	38.49	38.45	-0.10%	560,528
Oct 16, 2025	38.95	39.23	38.31	38.53	38.49	-0.72%	942,739
Oct 15, 2025	38.85	40.57	38.39	38.81	38.77	0.39%	1,463,692
Oct 14, 2025	38.26	38.97	38.07	38.66	38.62	0.52%	696,827
Oct 13, 2025	38.29	38.83	38.08	38.46	38.42	0.37%	624,955
Oct 10, 2025	39.70	40.07	38.31	38.32	38.28	-3.23%	1,039,433
Oct 9, 2025	39.49	39.73	39.15	39.60	39.56	0.56%	435,015