TDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	35.50	36.05	35.17	35.39	35.39	0.54%	1,434,457
Oct 1, 2026	33.98	35.45	33.72	35.20	35.20	3.77%	1,781,696
Sep 30, 2026	34.29	34.72	33.50	33.92	33.92	-0.70%	1,972,044
Sep 29, 2026	34.71	35.05	34.04	34.16	34.16	-1.70%	2,032,304
Sep 28, 2026	35.76	36.00	34.70	34.75	34.75	-3.07%	1,736,385
Sep 25, 2026	36.13	36.56	35.58	35.85	35.85	-1.32%	1,364,074
Sep 24, 2026	36.65	37.25	36.17	36.33	36.33	-0.27%	1,523,374
Sep 23, 2026	36.33	36.91	36.32	36.43	36.43	-0.71%	1,513,928
Sep 22, 2026	36.82	37.28	36.63	36.69	36.69	-0.11%	1,423,957
Sep 21, 2026	35.99	37.11	35.65	36.73	36.73	2.31%	1,368,684
Sep 18, 2026	35.89	36.50	35.79	35.90	35.90	-0.47%	2,774,703
Sep 17, 2026	37.30	37.63	36.00	36.07	36.07	-2.70%	1,327,204
Sep 16, 2026	37.41	38.04	36.76	37.07	37.07	-2.01%	1,600,227
Sep 15, 2026	37.65	38.04	37.54	37.83	37.83	0.42%	1,380,271
Sep 14, 2026	37.64	37.97	37.21	37.71	37.67	0.67%	1,081,601
Sep 11, 2026	37.75	38.03	37.35	37.46	37.42	0.05%	1,338,278
Sep 10, 2026	37.80	37.90	37.02	37.44	37.40	-1.19%	1,254,596
Sep 9, 2026	38.39	38.39	37.39	37.89	37.85	-0.11%	1,218,500
Sep 8, 2026	37.75	38.41	37.60	37.93	37.89	0.26%	2,391,931
Sep 4, 2026	37.44	38.22	37.43	37.83	37.79	0.03%	1,310,418
Sep 3, 2026	36.27	38.04	36.26	37.82	37.78	5.44%	1,767,151
Sep 2, 2026	34.12	36.43	34.12	35.87	35.83	6.69%	1,895,233
Sep 1, 2026	33.53	34.43	33.08	33.62	33.58	-0.18%	1,066,953
Aug 31, 2026	33.63	34.03	33.39	33.68	33.64	0.09%	1,532,513
Aug 28, 2026	33.41	33.72	33.21	33.65	33.61	1.51%	545,371
Aug 27, 2026	32.93	33.35	32.64	33.15	33.11	-0.39%	666,346
Aug 26, 2026	33.67	34.30	33.19	33.28	33.24	-1.60%	704,438
Aug 25, 2026	33.33	33.87	32.92	33.82	33.78	2.21%	884,459
Aug 24, 2026	33.62	34.04	32.83	33.09	33.05	-1.52%	1,201,017
Aug 21, 2026	35.01	35.31	33.54	33.60	33.56	-3.20%	1,374,572
Aug 20, 2026	34.28	35.39	34.25	34.71	34.67	0.12%	503,619
Aug 19, 2026	34.42	35.02	34.29	34.67	34.63	1.46%	660,107
Aug 18, 2026	34.55	34.82	33.98	34.17	34.13	-1.01%	572,315
Aug 17, 2026	35.03	35.36	34.49	34.52	34.48	-1.96%	990,274
Aug 14, 2026	34.53	35.41	34.53	35.21	35.17	0.49%	701,829
Aug 13, 2026	33.43	35.21	33.34	35.04	35.00	5.64%	1,238,779
Aug 12, 2026	33.33	33.78	33.00	33.17	33.13	-0.48%	820,028
Aug 11, 2026	33.61	33.94	32.87	33.33	33.29	-1.10%	1,003,376
Aug 10, 2026	33.00	33.75	32.56	33.70	33.66	2.18%	1,508,479
Aug 7, 2026	35.22	35.27	31.51	32.98	32.95	-8.39%	3,333,432
Aug 6, 2026	35.62	36.03	35.25	36.00	35.96	1.72%	1,999,207
Aug 5, 2026	35.45	35.71	34.82	35.39	35.35	-0.95%	1,635,724
Aug 4, 2026	34.41	36.57	34.41	35.73	35.69	3.84%	1,912,780
Aug 3, 2026	33.42	34.52	33.42	34.41	34.37	2.47%	1,252,043
Jul 31, 2026	33.43	33.61	32.94	33.58	33.54	-	716,925
Jul 30, 2026	34.02	34.22	33.36	33.58	33.54	-1.09%	705,326
Jul 29, 2026	33.91	34.26	33.50	33.95	33.91	-0.15%	940,570
Jul 28, 2026	33.80	34.07	33.64	34.00	33.96	1.04%	505,778
Jul 27, 2026	34.65	34.76	33.63	33.65	33.61	-2.09%	605,093
Jul 24, 2026	33.77	34.86	33.66	34.37	34.33	2.26%	1,143,052