Telephone and Data Systems, Inc. - TDS-PU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	21.71	21.74	21.74	21.74	21.6	19,055
January 13, 2026	21.89	21.77	21.77	21.89	21.7	11,478
January 12, 2026	22.01	21.81	21.81	22.01	21.68	20,867
January 09, 2026	21.64	22	22	22	21.6	30,522
January 08, 2026	21.5	21.56	21.56	21.72	21.5	22,110
January 07, 2026	21.55	21.33	21.33	21.55	21.28	12,428
January 06, 2026	21.6	21.32	21.32	21.6	21.16	29,635
January 05, 2026	21.73	21.51	21.51	21.89	21.51	36,348
January 02, 2026	20.97	21.73	21.73	21.74	20.89	54,443
December 31, 2025	20.88	20.82	20.82	20.89	20.59	80,352
December 30, 2025	21.11	20.91	20.91	21.12	20.83	23,804
December 29, 2025	21.22	20.99	20.99	21.24	20.97	34,050
December 26, 2025	21.17	21.12	21.12	21.17	21.02	13,703
December 24, 2025	21.17	21.1	21.1	21.17	21.05	14,864
December 23, 2025	21.3	21.18	21.18	21.66	21.17	15,838
December 22, 2025	21.75	21.38	21.38	21.75	21.29	22,655
December 19, 2025	21.49	21.64	21.64	21.64	21.4	23,338
December 18, 2025	21.39	21.53	21.53	21.64	21.3	13,199
December 17, 2025	21.45	21.28	21.28	21.58	21.25	49,579
December 16, 2025	21.8	21.58	21.58	21.8	21.35	33,974
December 15, 2025	21.85	21.9	21.9	21.95	21.48	33,742
December 12, 2025	22.18	22.15	21.74	22.18	21.98	22,365
December 11, 2025	21.83	22.18	22.18	22.18	21.83	33,844
December 10, 2025	21.57	21.83	21.83	21.93	21.55	65,702
December 09, 2025	21.27	21.41	21.43	21.48	21.23	40,181
December 08, 2025	21.38	21.34	21.34	21.5	21.32	19,008
December 05, 2025	21.18	21.33	21.33	21.33	21.17	17,167
December 04, 2025	21.48	21.28	21.28	21.48	21.22	25,054
December 03, 2025	21.52	21.43	21.43	21.52	21.3	24,894
December 02, 2025	21.28	21.53	21.53	21.54	21.28	49,106
December 01, 2025	20.9	21.09	21.09	21.23	20.86	65,656
November 28, 2025	21.15	20.84	20.84	21.15	20.64	64,527
November 26, 2025	21	21.13	21.13	21.13	20.85	12,980
November 25, 2025	20.73	20.98	20.98	21	20.73	18,387
November 24, 2025	20.66	20.82	20.82	20.83	20.66	20,308
November 21, 2025	20.57	20.46	20.46	20.79	20.46	23,591
November 20, 2025	20.8	20.66	20.66	20.91	20.62	18,875
November 19, 2025	20.65	20.82	20.82	20.91	20.6	32,548
November 18, 2025	20.74	20.66	20.66	20.74	20.46	12,877
November 17, 2025	20.83	20.58	20.58	21.11	20.55	57,195
November 14, 2025	20.64	20.85	20.85	20.9	20.55	26,892
November 13, 2025	20.65	20.66	20.66	20.75	20.59	15,837
November 12, 2025	20.99	20.84	20.84	21.03	20.75	24,817
November 11, 2025	20.91	20.99	20.99	21.15	20.9	16,270
November 10, 2025	20.67	20.99	20.99	20.99	20.6	33,610
November 07, 2025	20.39	20.63	20.63	20.66	20.31	57,325
November 06, 2025	20.41	20.46	20.46	20.48	20.33	72,489
November 05, 2025	20.27	20.44	20.44	20.54	20.27	113,804
November 04, 2025	20.41	20.38	20.38	20.66	20.02	159,025
November 03, 2025	20.42	20.53	20.53	20.8	20.33	157,387
October 31, 2025	19.98	20.14	20.14	20.34	19.8	129,730
October 30, 2025	20.21	20.1	20.1	20.3	20.02	57,824
October 29, 2025	20.53	20.27	20.27	20.53	20.19	63,551
October 28, 2025	20.82	20.48	20.48	20.82	20.36	86,182
October 27, 2025	21.15	20.96	20.96	21.22	20.81	56,929
October 24, 2025	21.35	21.15	21.15	21.41	21.05	26,028
October 23, 2025	21.51	21.29	21.29	21.56	21.24	25,681
October 22, 2025	21.72	21.51	21.51	21.74	21.41	41,337
October 21, 2025	21.62	21.72	21.72	21.96	21.54	34,566
October 20, 2025	21.67	21.67	21.67	21.74	21.38	50,463

Telephone and Data Systems, Inc. (TDS-PU) NYSE