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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	20.51	20.67	20.67	20.76	20.45	84,373
July 23, 2025	20.2	20.47	20.47	20.71	20.16	116,670
July 22, 2025	20.3	20.24	20.24	20.31	20.18	69,396
July 21, 2025	19.98	20.14	20.14	20.16	19.95	173,754
July 18, 2025	19.95	19.85	19.85	20.1	19.85	7,914
July 17, 2025	19.95	20	20	20.05	19.9	22,805
July 16, 2025	20.14	19.99	19.99	20.18	19.83	14,717
July 15, 2025	20.53	20.14	20.14	20.62	20.11	64,127
July 14, 2025	20.52	20.56	20.56	20.56	20.45	38,987
July 11, 2025	20.34	20.36	20.36	20.51	20.31	18,944
July 10, 2025	20.36	20.48	20.48	20.48	20.26	13,960
July 09, 2025	19.96	20.35	20.35	20.42	19.8	25,428
July 08, 2025	19.82	19.82	19.82	19.82	19.72	10,096
July 07, 2025	20.08	19.83	19.83	20.08	19.63	10,510
July 03, 2025	19.85	20.04	20.04	20.11	19.85	9,844
July 02, 2025	19.66	19.84	19.84	19.88	19.66	18,082
July 01, 2025	19.43	19.67	19.67	19.68	19.33	13,043
June 30, 2025	19.54	19.29	19.29	19.84	19.2	157,998
June 27, 2025	19.83	19.33	19.33	19.83	19.33	31,717
June 26, 2025	19.47	19.71	19.71	19.89	19.45	8,928
June 25, 2025	19.87	19.41	19.41	19.87	19.41	24,280
June 24, 2025	19.42	19.84	19.84	19.99	19.34	35,443
June 23, 2025	19.25	19.29	19.29	19.43	19.21	25,152
June 20, 2025	19.42	19.24	19.24	19.42	19.2	23,365
June 18, 2025	19.6	19.29	19.29	19.6	19.29	14,242
June 17, 2025	19.56	19.46	19.46	19.56	19.44	18,811
June 16, 2025	19.62	19.56	19.56	19.7	19.56	31,613
June 13, 2025	19.53	19.62	19.62	19.78	19.36	35,374
June 12, 2025	20.09	19.9	19.49	20.1	19.81	15,053
June 11, 2025	20.21	19.98	19.98	20.6	19.96	28,314
June 10, 2025	20	20.28	20.28	20.58	19.95	52,634
June 09, 2025	20.14	19.99	19.99	20.23	19.95	34,822
June 06, 2025	20	19.98	19.98	20.04	19.87	8,418
June 05, 2025	19.75	20.01	20.01	20.17	19.75	21,331
June 04, 2025	19.8	19.71	19.71	19.86	19.7	32,067
June 03, 2025	19.72	19.77	19.77	20.05	19.7	27,952
June 02, 2025	19.58	19.62	19.62	20.29	19.58	86,313
May 30, 2025	19.12	19.46	19.46	19.77	19.1	160,749
May 29, 2025	19.25	19.07	19.07	19.27	19	29,133
May 28, 2025	19.3	19.22	19.22	19.35	19.15	11,723
May 27, 2025	19.36	19.29	19.29	19.39	19.16	47,830
May 23, 2025	19.12	19.23	19.23	19.29	19.07	38,110
May 22, 2025	19.3	19.24	19.24	19.59	19.12	35,017
May 21, 2025	20.71	19.29	19.29	20.87	19.28	37,907

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