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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.36	22.32	22.32	22.36	22.28	11,134
February 19, 2026	22.22	22.33	22.33	22.47	22.22	27,844
February 18, 2026	22.4	22.31	22.31	22.57	22.31	26,911
February 17, 2026	22.16	22.4	22.4	22.47	22.16	44,992
February 13, 2026	22.14	22.21	22.21	22.21	22.09	28,440
February 12, 2026	22.1	22.14	22.14	22.16	22.07	6,331
February 11, 2026	22.09	22.17	22.17	22.17	22.08	7,934
February 10, 2026	22.08	22.15	22.15	22.17	21.96	6,466
February 09, 2026	22	22.12	22.12	22.16	21.95	11,079
February 06, 2026	22.19	22.08	22.08	22.2	22.01	10,635
February 05, 2026	22.05	22.18	22.18	22.18	21.96	28,797
February 04, 2026	22.1	22.09	22.09	22.16	21.95	37,076
February 03, 2026	22.18	22.03	22.03	22.18	22	23,940
February 02, 2026	22.24	22.18	22.18	22.24	22.1	7,727
January 30, 2026	22.09	22.13	22.13	22.15	21.91	20,160
January 29, 2026	22.1	22.07	22.07	22.21	21.95	13,350
January 28, 2026	22.21	22.05	22.05	22.21	21.91	5,257
January 27, 2026	21.99	22.1	22.1	22.18	21.9	16,280
January 26, 2026	22.03	21.96	21.96	22.08	21.9	7,921
January 23, 2026	22	22.02	22.02	22.29	21.99	12,314
January 22, 2026	22.02	22.16	22.16	22.19	21.85	14,201
January 21, 2026	21.65	22	22	22.04	21.4	33,363
January 20, 2026	21.48	21.66	21.66	21.67	21.36	13,597
January 16, 2026	21.82	21.55	21.55	21.82	21.45	12,437
January 15, 2026	21.82	21.52	21.52	21.82	21.25	23,411
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

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