Telephone and Data Systems, Inc. (TDS)

TDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	41.05	41.05	38.24	39.30	39.30	-4.61%	2,082,816
May 21, 2026	41.40	41.46	40.74	41.20	41.20	-0.96%	1,074,136
May 20, 2026	42.06	42.55	41.55	41.60	41.60	-1.09%	904,465
May 19, 2026	41.26	42.16	40.86	42.06	42.06	1.55%	1,154,536
May 18, 2026	40.85	41.60	40.21	41.42	41.42	2.27%	929,209
May 15, 2026	41.56	41.75	40.42	40.50	40.50	-3.25%	851,200
May 14, 2026	42.44	42.75	41.57	41.86	41.86	-0.88%	1,160,261
May 13, 2026	42.76	43.13	41.34	42.23	42.23	-1.24%	1,270,701
May 12, 2026	43.43	43.98	42.34	42.76	42.76	-1.27%	1,625,658
May 11, 2026	46.61	46.61	43.18	43.31	43.31	-6.80%	2,026,690
May 8, 2026	44.96	49.12	44.94	46.47	46.47	2.13%	1,906,785
May 7, 2026	45.52	45.84	45.02	45.50	45.50	-0.04%	677,477
May 6, 2026	45.19	45.82	44.90	45.52	45.52	0.31%	651,541
May 5, 2026	45.00	45.56	44.86	45.38	45.38	0.91%	529,850
May 4, 2026	45.13	45.31	44.31	44.97	44.97	-1.12%	599,922
May 1, 2026	45.05	46.80	44.67	45.48	45.48	0.93%	1,012,543
Apr 30, 2026	44.30	45.23	44.27	45.06	45.06	1.67%	840,836
Apr 29, 2026	44.25	45.37	44.25	44.32	44.32	-0.29%	852,731
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%	565,410
Apr 23, 2026	44.73	45.64	44.66	45.36	45.36	1.68%	705,181
Apr 22, 2026	45.29	45.47	44.44	44.61	44.61	-1.11%	507,556
Apr 21, 2026	45.29	45.41	44.85	45.11	45.11	-0.57%	473,400
Apr 20, 2026	45.76	46.10	45.29	45.37	45.37	-0.98%	328,663
Apr 17, 2026	45.62	46.35	45.45	45.82	45.82	0.55%	549,573
Apr 16, 2026	44.50	45.59	44.50	45.57	45.57	1.99%	609,134
Apr 15, 2026	45.64	45.64	44.45	44.68	44.68	-1.78%	495,413
Apr 14, 2026	45.67	45.87	45.08	45.49	45.49	0.49%	1,188,414
Apr 13, 2026	45.58	45.80	44.88	45.27	45.27	-1.24%	612,964
Apr 10, 2026	45.61	45.96	45.07	45.84	45.84	0.39%	353,354
Apr 9, 2026	45.45	45.89	45.09	45.66	45.66	-0.15%	579,152
Apr 8, 2026	45.37	45.79	45.06	45.73	45.73	2.28%	666,987
Apr 7, 2026	45.40	45.65	44.17	44.71	44.71	-1.41%	762,719
Apr 6, 2026	44.54	45.41	44.11	45.35	45.35	1.02%	1,087,095
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%	1,357,742
Mar 31, 2026	42.12	42.42	41.51	42.10	42.10	0.74%	930,829
Mar 30, 2026	42.06	43.14	41.68	41.79	41.79	-0.33%	907,430
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%	590,036
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%	1,177,486
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%	3,261,088
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	-1.22%	532,818
Mar 13, 2026	43.95	44.02	42.58	43.38	43.34	-0.78%	774,348

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.