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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	21.47	21.49	21.49	21.72	21.23	35,404
October 16, 2025	21.24	21.35	21.35	21.58	21.24	48,724
October 15, 2025	21.14	21.28	21.28	21.38	21.04	56,335
October 14, 2025	20.99	21.08	21.08	21.38	20.9	38,657
October 13, 2025	21.64	21	21	21.72	20.84	58,152
October 10, 2025	21.78	21.5	21.5	21.9	21.5	23,101
October 09, 2025	22.21	21.77	21.77	22.24	21.75	10,960
October 08, 2025	22.69	22.21	22.21	22.88	22.01	31,856
October 07, 2025	22.95	22.67	22.67	23.06	22.63	45,119
October 06, 2025	23.16	23.11	23.11	23.16	23.01	44,534
October 03, 2025	23.1	23.15	23.15	23.16	22.94	19,175
October 02, 2025	23.15	23.11	23.11	23.19	22.96	11,434
October 01, 2025	22.51	23.16	23.16	23.18	22.46	21,080
September 30, 2025	23.33	22.51	22.51	23.4	22.29	61,935
September 29, 2025	23.11	23.28	23.28	23.29	22.7	272,741
September 26, 2025	23.1	22.95	22.95	23.12	22.94	6,616
September 25, 2025	22.61	23.1	23.1	23.33	22.61	54,669
September 24, 2025	22.4	22.87	22.87	23.06	22.4	28,875
September 23, 2025	23.03	22.87	22.87	23.03	22.6	28,877
September 22, 2025	23.18	23.18	23.18	23.2	23.01	29,278
September 19, 2025	23.29	23.36	23.36	23.45	23.13	24,319
September 18, 2025	23.36	23.47	23.47	23.58	23.21	19,275
September 17, 2025	23.8	23.48	23.48	23.8	23.48	21,132
September 16, 2025	23.38	23.54	23.54	23.7	23.31	46,168
September 15, 2025	23.39	23.48	23.48	23.57	22.82	149,155
September 12, 2025	23.6	23.65	23.65	23.7	23.56	17,555
September 11, 2025	23.59	23.69	23.69	23.87	23.55	209,624
September 10, 2025	23.43	23.48	23.48	23.54	23.18	214,358
September 09, 2025	23.05	23.41	23.41	23.74	22.85	124,461
September 08, 2025	22.56	23.14	23.14	23.26	22.56	134,961
September 05, 2025	21.53	22.7	22.7	22.89	21.5	202,782
September 04, 2025	21.32	21.49	21.49	21.52	21.32	39,225
September 03, 2025	21.15	21.38	21.38	21.5	21.11	53,355
September 02, 2025	20.99	21.1	21.1	21.21	20.83	32,634
August 29, 2025	20.9	21	21	21.1	20.73	190,315
August 28, 2025	20.67	20.89	20.89	20.95	20.67	18,329
August 27, 2025	20.76	20.67	20.67	20.76	20.58	38,919
August 26, 2025	20.82	20.73	20.73	20.94	20.7	34,187
August 25, 2025	20.98	20.91	20.91	21.03	20.82	52,401
August 22, 2025	20.95	21.04	21.04	21.16	20.83	78,729
August 21, 2025	20.75	20.87	20.87	21.08	20.62	79,112
August 20, 2025	20.53	20.75	20.75	20.8	20.53	10,215
August 19, 2025	20.38	20.53	20.53	20.62	20.38	21,097
August 18, 2025	20.54	20.38	20.38	20.62	20.27	37,939
August 15, 2025	20.64	20.4	20.4	20.75	20.4	87,586
August 14, 2025	20.8	20.7	20.7	21.05	20.7	20,177
August 13, 2025	21.02	20.98	20.98	21.17	20.89	133,395
August 12, 2025	21.18	21.02	21.02	21.2	21	30,667
August 11, 2025	20.84	21.19	21.19	21.25	20.75	94,394
August 08, 2025	20.6	20.83	20.83	20.92	20.48	24,861
August 07, 2025	21.33	20.66	20.66	21.43	20.52	47,896
August 06, 2025	21.37	21.42	21.42	21.5	21.26	19,161
August 05, 2025	21.48	21.53	21.53	21.67	21.48	16,527
August 04, 2025	21.48	21.62	21.62	21.71	21.48	27,650
August 01, 2025	21.08	21.59	21.59	21.67	21.08	33,966
July 31, 2025	21.07	21.2	21.2	21.34	20.92	102,911
July 30, 2025	21.15	20.98	20.98	21.21	20.9	22,498
July 29, 2025	20.9	21.09	21.09	21.32	20.9	29,524
July 28, 2025	20.85	20.88	20.88	20.99	20.53	62,659
July 25, 2025	20.67	20.75	20.75	20.87	20.67	49,482

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