TDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	35.08	35.68	35.06	35.51	35.51	0.88%	645,073
Feb 3, 2025	35.17	35.76	34.46	35.20	35.20	-0.42%	504,930
Jan 31, 2025	36.08	36.27	35.06	35.35	35.35	-1.53%	831,446
Jan 30, 2025	36.00	36.01	34.71	35.90	35.90	0.34%	873,030
Jan 29, 2025	36.29	36.66	35.02	35.78	35.78	0.14%	1,066,726
Jan 28, 2025	35.58	36.26	35.52	35.73	35.73	0.51%	860,031
Jan 27, 2025	35.70	36.36	35.39	35.55	35.55	-0.97%	745,635
Jan 24, 2025	35.94	36.28	35.84	35.90	35.90	-0.11%	393,074
Jan 23, 2025	36.31	36.31	35.55	35.94	35.94	-1.35%	703,778
Jan 22, 2025	35.91	36.53	35.53	36.43	36.43	1.19%	1,028,603
Jan 21, 2025	36.33	36.53	35.72	36.00	36.00	-0.30%	579,993
Jan 17, 2025	35.42	36.22	35.25	36.11	36.11	3.11%	717,978
Jan 16, 2025	34.76	35.41	34.75	35.02	35.02	0.69%	743,979
Jan 15, 2025	35.23	35.39	34.74	34.78	34.78	1.31%	654,260
Jan 14, 2025	33.76	34.47	33.56	34.33	34.33	2.32%	660,428
Jan 13, 2025	32.55	33.65	32.00	33.55	33.55	1.70%	811,425
Jan 10, 2025	32.80	33.52	32.55	32.99	32.99	-1.32%	805,158
Jan 8, 2025	32.66	33.43	32.16	33.43	33.43	2.20%	1,115,120
Jan 7, 2025	33.25	33.39	32.12	32.71	32.71	-1.65%	738,564
Jan 6, 2025	33.98	34.11	33.08	33.26	33.26	-1.89%	1,046,697
Jan 3, 2025	34.69	35.02	33.88	33.90	33.90	-1.68%	650,543
Jan 2, 2025	34.50	35.24	34.24	34.48	34.48	1.08%	907,483
Dec 31, 2024	34.20	34.60	33.98	34.11	34.11	0.29%	721,371
Dec 30, 2024	34.59	34.66	33.79	34.01	34.01	-2.38%	710,802
Dec 27, 2024	34.35	34.96	34.35	34.84	34.84	0.17%	834,805
Dec 26, 2024	34.23	35.04	34.19	34.78	34.78	1.19%	750,314
Dec 24, 2024	33.75	34.45	33.67	34.37	34.37	2.05%	369,266
Dec 23, 2024	34.00	34.00	33.32	33.68	33.68	-0.97%	641,814
Dec 20, 2024	33.48	34.46	33.20	34.01	34.01	0.80%	3,027,413
Dec 19, 2024	33.32	34.22	33.32	33.74	33.74	2.06%	950,480
Dec 18, 2024	33.94	34.24	32.81	33.06	33.06	-2.02%	1,236,336
Dec 17, 2024	34.50	34.50	33.29	33.74	33.74	-2.34%	1,952,014
Dec 16, 2024	35.10	35.30	34.49	34.55	34.55	-1.90%	856,430
Dec 13, 2024	34.80	35.39	34.62	35.22	35.18	0.95%	713,214
Dec 12, 2024	34.12	35.22	33.84	34.89	34.85	2.35%	1,139,586
Dec 11, 2024	33.28	34.11	33.04	34.09	34.05	2.74%	942,440
Dec 10, 2024	33.31	33.71	33.08	33.18	33.14	-0.66%	742,687
Dec 9, 2024	34.63	34.67	33.20	33.40	33.36	-3.50%	735,067
Dec 6, 2024	34.69	34.70	34.10	34.61	34.57	0.14%	600,383
Dec 5, 2024	33.75	34.70	33.70	34.56	34.52	1.98%	1,166,680
Dec 4, 2024	34.25	34.78	33.89	33.89	33.85	-1.37%	732,024
Dec 3, 2024	33.88	34.71	33.55	34.36	34.32	1.63%	880,032
Dec 2, 2024	33.92	34.18	33.44	33.81	33.77	-1.08%	625,568
Nov 29, 2024	34.42	34.50	33.74	34.18	34.14	0.18%	314,036
Nov 27, 2024	34.50	34.76	34.07	34.12	34.08	-0.58%	397,379
Nov 26, 2024	33.36	34.49	32.57	34.32	34.28	2.91%	1,190,091
Nov 25, 2024	34.04	34.39	33.35	33.35	33.31	-2.03%	1,246,659
Nov 22, 2024	33.38	34.36	33.15	34.04	34.00	3.15%	1,239,726
Nov 21, 2024	31.54	33.06	31.54	33.00	32.96	4.07%	767,232
Nov 20, 2024	31.61	32.80	31.16	31.71	31.67	0.63%	1,217,594
Nov 19, 2024	30.89	31.66	30.59	31.51	31.47	0.99%	832,429
Nov 18, 2024	31.38	31.90	31.17	31.20	31.16	0.10%	692,184
Nov 15, 2024	30.82	31.34	30.65	31.17	31.13	1.76%	988,335
Nov 14, 2024	31.08	31.63	30.38	30.63	30.60	-0.75%	780,449
Nov 13, 2024	31.68	32.11	30.83	30.86	30.82	-2.28%	618,981
Nov 12, 2024	32.00	32.39	31.45	31.58	31.54	-3.16%	846,076
Nov 11, 2024	32.22	33.10	32.18	32.61	32.57	1.94%	1,039,732
Nov 8, 2024	32.28	32.37	31.37	31.99	31.95	-1.42%	1,987,208
Nov 7, 2024	33.74	34.57	32.33	32.45	32.41	-0.28%	3,463,807
Nov 6, 2024	29.14	32.98	29.14	32.54	32.50	14.18%	2,108,929
Nov 5, 2024	28.04	28.87	27.67	28.50	28.47	1.50%	898,427
Nov 4, 2024	27.25	28.46	26.95	28.08	28.05	2.18%	1,098,292
Nov 1, 2024	28.62	29.45	27.25	27.48	27.45	-7.63%	1,625,400
Oct 31, 2024	29.69	30.10	29.23	29.75	29.72	0.47%	1,098,224
Oct 30, 2024	29.16	29.70	28.83	29.61	29.58	1.96%	1,005,039
Oct 29, 2024	28.75	29.33	28.60	29.04	29.01	0.21%	832,912
Oct 28, 2024	29.21	29.43	28.71	28.98	28.95	-	1,203,789
Oct 25, 2024	28.31	29.01	28.22	28.98	28.95	2.77%	904,572
Oct 24, 2024	27.74	28.25	27.22	28.20	28.17	1.37%	825,960
Oct 23, 2024	27.27	27.83	26.97	27.82	27.79	1.42%	855,562
Oct 22, 2024	27.85	28.25	27.42	27.43	27.40	-3.11%	986,751
Oct 21, 2024	29.20	29.29	28.09	28.31	28.28	-2.88%	1,390,374
Oct 18, 2024	26.46	30.44	26.41	29.15	29.12	15.40%	4,525,505
Oct 17, 2024	25.48	25.73	25.04	25.26	25.23	-0.82%	696,997
Oct 16, 2024	25.00	25.79	24.92	25.47	25.44	2.95%	857,064
Oct 15, 2024	23.94	24.79	23.84	24.74	24.71	4.70%	980,753
Oct 14, 2024	23.04	23.78	23.04	23.63	23.60	2.16%	587,174
Oct 11, 2024	22.88	23.27	22.64	23.13	23.10	1.18%	525,727
Oct 10, 2024	22.75	22.99	22.51	22.86	22.83	-0.26%	473,179
Oct 9, 2024	23.07	23.48	22.91	22.92	22.89	-0.65%	480,386
Oct 8, 2024	23.10	23.24	22.87	23.07	23.04	0.70%	522,538
Oct 7, 2024	23.25	23.25	22.69	22.91	22.88	-1.67%	522,475
Oct 4, 2024	23.41	23.70	23.08	23.30	23.27	-0.26%	423,677
Oct 3, 2024	23.39	23.56	23.20	23.36	23.33	-1.02%	552,381
Oct 2, 2024	23.17	23.67	23.06	23.60	23.57	0.81%	457,150
Oct 1, 2024	23.15	23.57	23.07	23.41	23.38	0.69%	659,308
Sep 30, 2024	24.11	24.11	23.04	23.25	23.22	-3.45%	1,170,754
Sep 27, 2024	23.78	24.36	23.78	24.08	24.05	2.29%	770,767
Sep 26, 2024	23.54	23.91	23.20	23.54	23.51	0.38%	772,971
Sep 25, 2024	22.90	23.74	22.74	23.45	23.42	2.31%	792,481
Sep 24, 2024	22.83	23.13	22.73	22.92	22.89	0.22%	715,279
Sep 23, 2024	23.05	23.32	22.70	22.87	22.84	-0.44%	611,958
Sep 20, 2024	23.31	23.60	22.78	22.97	22.94	-2.26%	2,586,700
Sep 19, 2024	23.46	23.75	23.22	23.50	23.47	1.08%	1,022,512
Sep 18, 2024	23.70	23.99	23.14	23.25	23.22	-1.69%	1,155,532
Sep 17, 2024	23.98	24.59	23.62	23.65	23.62	-0.92%	802,726
Sep 16, 2024	23.71	23.98	23.23	23.87	23.84	1.36%	668,116
Sep 13, 2024	23.39	23.55	23.10	23.55	23.48	1.60%	641,199
Sep 12, 2024	22.79	23.51	22.55	23.18	23.11	2.75%	732,284
Sep 11, 2024	22.08	22.61	21.81	22.56	22.50	1.21%	1,207,943