Telephone and Data Systems, Inc. (TDS)
NYSE: TDS · Real-Time Price · USD
41.71
+1.14 (2.81%)
At close: Jan 7, 2026, 4:00 PM EST
41.75
+0.04 (0.10%)
After-hours: Jan 7, 2026, 5:31 PM EST
TDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 41.50 | 41.92 | 40.11 | 41.71 | - | 2.81% | 2,614,646 |
| Jan 6, 2026 | 40.77 | 40.78 | 39.36 | 40.57 | 40.57 | -0.49% | 1,432,078 |
| Jan 5, 2026 | 41.00 | 41.11 | 40.40 | 40.77 | 40.77 | -0.68% | 814,078 |
| Jan 2, 2026 | 41.17 | 41.39 | 40.77 | 41.05 | 41.05 | 0.12% | 976,920 |
| Dec 31, 2025 | 41.00 | 41.47 | 40.93 | 41.00 | 41.00 | 0.27% | 696,789 |
| Dec 30, 2025 | 40.58 | 41.06 | 40.31 | 40.89 | 40.89 | 0.64% | 594,266 |
| Dec 29, 2025 | 40.11 | 40.64 | 40.11 | 40.63 | 40.63 | 0.94% | 561,586 |
| Dec 26, 2025 | 40.15 | 40.53 | 40.04 | 40.25 | 40.25 | 0.12% | 562,208 |
| Dec 24, 2025 | 40.53 | 40.60 | 39.85 | 40.20 | 40.20 | -0.96% | 466,679 |
| Dec 23, 2025 | 40.47 | 40.82 | 39.99 | 40.59 | 40.59 | - | 911,417 |
| Dec 22, 2025 | 38.76 | 40.87 | 38.50 | 40.59 | 40.59 | 5.21% | 1,196,585 |
| Dec 19, 2025 | 39.00 | 39.21 | 38.27 | 38.58 | 38.58 | -1.15% | 1,639,558 |
| Dec 18, 2025 | 38.62 | 39.40 | 38.18 | 39.03 | 39.03 | 1.93% | 991,512 |
| Dec 17, 2025 | 38.44 | 38.60 | 38.06 | 38.29 | 38.29 | 1.06% | 2,076,381 |
| Dec 16, 2025 | 37.63 | 38.14 | 37.36 | 37.89 | 37.89 | 0.32% | 1,209,020 |
| Dec 15, 2025 | 38.36 | 38.77 | 37.60 | 37.77 | 37.77 | -1.77% | 1,283,254 |
| 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 |