TDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	45.13	45.31	44.37	44.73	-	-1.65%	160,630
May 1, 2026	45.05	46.80	44.67	45.48	45.48	0.93%	1,007,614
Apr 30, 2026	44.30	45.23	44.27	45.06	45.06	1.67%	840,835
Apr 29, 2026	44.25	45.37	44.25	44.32	44.32	-0.29%	849,128
Apr 28, 2026	44.30	44.59	43.73	44.45	44.45	0.75%	535,940
Apr 27, 2026	45.27	45.66	43.75	44.12	44.12	-2.41%	741,874
Apr 24, 2026	45.38	45.55	45.03	45.21	45.21	-0.33%	472,943
Apr 23, 2026	44.73	45.64	44.66	45.36	45.36	1.68%	705,171
Apr 22, 2026	45.29	45.47	44.44	44.61	44.61	-1.11%	496,434
Apr 21, 2026	45.29	45.41	44.85	45.11	45.11	-0.57%	458,731
Apr 20, 2026	45.76	46.10	45.29	45.37	45.37	-0.98%	315,247
Apr 17, 2026	45.62	46.35	45.45	45.82	45.82	0.55%	548,988
Apr 16, 2026	44.50	45.59	44.50	45.57	45.57	1.99%	551,622
Apr 15, 2026	45.64	45.64	44.45	44.68	44.68	-1.78%	495,410
Apr 14, 2026	45.67	45.87	45.08	45.49	45.49	0.49%	1,149,161
Apr 13, 2026	45.58	45.80	44.88	45.27	45.27	-1.24%	612,913
Apr 10, 2026	45.61	45.96	45.07	45.84	45.84	0.39%	353,350
Apr 9, 2026	45.45	45.89	45.09	45.66	45.66	-0.15%	579,123
Apr 8, 2026	45.37	45.79	45.06	45.73	45.73	2.28%	657,983
Apr 7, 2026	45.40	45.65	44.17	44.71	44.71	-1.41%	692,624
Apr 6, 2026	44.54	45.41	44.11	45.35	45.35	1.02%	1,087,072
Apr 2, 2026	44.07	45.25	43.66	44.89	44.89	1.70%	1,236,729
Apr 1, 2026	42.27	44.23	42.20	44.14	44.14	4.85%	1,357,707
Mar 31, 2026	42.12	42.42	41.51	42.10	42.10	0.74%	876,600
Mar 30, 2026	42.06	43.14	41.68	41.79	41.79	-0.33%	894,147
Mar 27, 2026	43.21	43.31	41.93	41.93	41.93	-2.94%	675,376
Mar 26, 2026	43.03	43.29	42.77	43.20	43.20	0.21%	579,354
Mar 25, 2026	43.40	43.46	42.67	43.11	43.11	0.12%	736,013
Mar 24, 2026	42.29	43.57	42.24	43.06	43.06	0.07%	1,138,633
Mar 23, 2026	41.82	43.23	41.67	43.03	43.03	4.93%	1,211,958
Mar 20, 2026	42.28	42.48	40.58	41.01	41.01	-2.43%	3,157,236
Mar 19, 2026	41.89	42.44	41.33	42.03	42.03	0.96%	1,372,937
Mar 18, 2026	42.53	42.87	41.56	41.63	41.63	-2.67%	951,294
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