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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	18.55	18.56	18.56	18.57	18.41	43,007
August 15, 2025	18.46	18.46	18.46	18.58	18.37	92,645
August 14, 2025	18.77	18.46	18.46	18.82	18.45	33,049
August 13, 2025	18.95	18.8	18.8	19.03	18.76	337,108
August 12, 2025	18.93	18.88	18.88	19	18.69	122,625
August 11, 2025	18.56	18.99	18.99	19.01	18.45	88,767
August 08, 2025	18.54	18.49	18.49	18.54	18.15	18,395
August 07, 2025	18.85	18.42	18.42	18.89	18.24	36,545
August 06, 2025	18.82	18.89	18.89	19.11	18.77	15,306
August 05, 2025	19.04	18.9	18.9	19.05	18.84	29,370
August 04, 2025	18.95	19.1	19.1	19.1	18.65	32,247
August 01, 2025	18.48	18.97	18.97	18.97	18.45	47,290
July 31, 2025	18.5	18.44	18.44	18.68	18.16	397,791
July 30, 2025	18.6	18.5	18.5	18.64	18.33	36,299
July 29, 2025	18.4	18.56	18.56	18.73	18.34	42,700
July 28, 2025	18.4	18.39	18.39	18.5	18.3	187,573
July 25, 2025	18.41	18.4	18.4	18.55	18.33	96,795
July 24, 2025	18.36	18.3	18.3	18.4	18.25	109,627
July 23, 2025	18.4	18.35	18.35	18.49	18.28	212,978
July 22, 2025	18.4	18.42	18.42	18.57	18.34	38,280
July 21, 2025	18.66	18.4	18.4	18.7	18.29	32,850
July 18, 2025	18.8	18.53	18.53	18.8	18.47	10,564
July 17, 2025	18.42	18.6	18.6	18.6	18.38	13,563
July 16, 2025	18.55	18.47	18.47	18.68	18.39	30,761
July 15, 2025	19	18.56	18.56	19.05	18.54	56,339
July 14, 2025	18.85	18.99	18.99	18.99	18.77	24,839
July 11, 2025	18.92	18.98	18.98	19	18.74	29,440
July 10, 2025	18.55	18.95	18.95	18.97	18.24	34,519
July 09, 2025	18.24	18.66	18.66	18.7	18.09	38,644
July 08, 2025	18.1	18.18	18.18	18.25	18.09	23,385
July 07, 2025	18.44	18.15	18.15	18.47	18.1	22,176
July 03, 2025	18.38	18.44	18.44	18.55	18.35	21,186
July 02, 2025	17.98	18.29	18.29	18.29	17.92	20,715
July 01, 2025	17.84	18.01	18.01	18.01	17.76	27,019
June 30, 2025	17.99	17.7	17.7	18.24	17.57	232,790
June 27, 2025	18.26	17.75	17.75	18.26	17.75	45,609
June 26, 2025	17.8	18.1	18.1	18.13	17.8	13,922
June 25, 2025	18.16	17.83	17.83	18.35	17.76	25,001
June 24, 2025	17.6	18.16	18.16	18.41	17.6	118,222
June 23, 2025	17.6	17.55	17.55	17.76	17.43	25,962
June 20, 2025	17.67	17.66	17.66	17.93	17.4	23,940
June 18, 2025	17.92	17.72	17.72	18.09	17.7	19,328
June 17, 2025	17.97	17.91	17.91	17.97	17.87	26,996
June 16, 2025	18.1	18	18	18.2	17.87	15,585
June 13, 2025	17.95	18.11	18.11	18.18	17.87	42,226
June 12, 2025	18.33	18.27	17.9	18.38	18	32,537
June 11, 2025	18.71	18.27	17.9	18.73	18.26	25,576
June 10, 2025	18.35	18.7	18.32	18.7	18.35	30,738
June 09, 2025	18.26	18.4	18.02	18.46	18.26	29,225
June 06, 2025	18.2	18.18	17.81	18.26	18.1	20,369
June 05, 2025	18.11	18.16	17.79	18.37	18.08	39,947
June 04, 2025	18.07	18.08	17.71	18.15	18.02	30,335
June 03, 2025	18.15	18.15	17.78	18.37	18.11	48,980
June 02, 2025	17.95	18.14	17.77	18.48	17.91	93,296
May 30, 2025	17.21	17.77	17.77	17.96	17.16	230,636
May 29, 2025	17.28	17.15	17.15	17.31	17.05	102,430
May 28, 2025	17.2	17.19	17.19	17.37	17.11	20,278
May 27, 2025	17.32	17.23	17.23	17.4	17.05	81,474
May 23, 2025	17.19	17.13	17.13	17.31	17.05	91,314
May 22, 2025	17.11	17.25	17.25	17.48	17.11	59,078

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