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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19.45	19.34	19.34	19.46	19.25	29,798
December 03, 2025	19.5	19.5	19.5	19.54	19.4	22,253
December 02, 2025	19.34	19.45	19.45	19.54	19.2	92,457
December 01, 2025	18.75	18.97	18.97	19.08	18.75	56,193
November 28, 2025	19.22	18.85	18.85	19.22	18.57	99,957
November 26, 2025	19.1	19.12	19.12	19.15	19	23,888
November 25, 2025	19.06	19.04	19.04	19.06	18.93	24,310
November 24, 2025	18.73	18.9	18.9	19.01	18.73	39,004
November 21, 2025	18.69	18.74	18.74	18.82	18.52	74,886
November 20, 2025	19.05	18.69	18.69	19.16	18.64	50,887
November 19, 2025	18.87	19.05	19.05	19.18	18.87	45,014
November 18, 2025	18.65	18.87	18.87	18.9	18.65	11,958
November 17, 2025	18.79	18.9	18.9	19.14	18.7	36,277
November 14, 2025	18.8	18.96	18.96	19.08	18.78	29,314
November 13, 2025	18.85	18.96	18.96	18.96	18.7	32,964
November 12, 2025	19.07	18.97	18.97	19.24	18.86	36,056
November 11, 2025	19.11	19.07	19.07	19.34	19	32,051
November 10, 2025	18.99	19.2	19.2	19.3	18.88	59,422
November 07, 2025	18.72	18.86	18.86	18.96	18.46	45,430
November 06, 2025	18.82	18.8	18.8	18.89	18.7	26,905
November 05, 2025	18.79	18.87	18.87	18.95	18.64	57,926
November 04, 2025	18.75	18.73	18.73	19	18.48	63,179
November 03, 2025	18.55	18.85	18.85	18.95	18.5	156,222
October 31, 2025	18.19	18.31	18.31	18.35	18.01	152,829
October 30, 2025	18.35	18.19	18.19	18.4	18.15	111,828
October 29, 2025	18.51	18.33	18.33	18.72	18.32	130,592
October 28, 2025	19.01	18.51	18.51	19.07	18.5	83,383
October 27, 2025	19.24	19	19	19.24	18.87	32,941
October 24, 2025	19.4	19.12	19.12	19.41	19.1	22,866
October 23, 2025	19.55	19.32	19.32	19.55	19.21	32,018
October 22, 2025	19.6	19.55	19.55	19.7	19.32	39,738
October 21, 2025	19.55	19.67	19.67	19.75	19.5	46,503
October 20, 2025	19.34	19.59	19.59	19.66	19.16	53,042
October 17, 2025	19.09	19.21	19.21	19.27	18.93	38,759
October 16, 2025	18.84	19.07	19.07	19.31	18.66	85,445
October 15, 2025	18.69	18.93	18.93	19.05	18.6	89,887
October 14, 2025	18.75	18.64	18.64	19.03	18.53	118,321
October 13, 2025	19.5	18.78	18.78	19.5	18.58	123,580
October 10, 2025	19.26	19.25	19.25	19.54	19.12	65,077
October 09, 2025	19.8	19.24	19.24	19.92	19.15	40,598
October 08, 2025	20.04	19.85	19.85	20.33	19.75	28,083
October 07, 2025	20.32	20.19	20.19	20.42	20.08	41,685
October 06, 2025	20.31	20.43	20.43	20.45	20.3	39,008
October 03, 2025	20.12	20.28	20.28	20.4	20.12	21,431
October 02, 2025	20.21	20.29	20.29	20.32	20.21	5,464
October 01, 2025	19.85	20.26	20.26	20.43	19.74	38,318
September 30, 2025	20.33	19.8	19.8	20.45	19.58	197,424
September 29, 2025	20.25	20.28	20.28	20.42	19.91	80,754
September 26, 2025	20.34	20.21	20.21	20.44	20.19	20,459
September 25, 2025	20.3	20.41	20.41	20.6	20.23	43,721
September 24, 2025	20.29	20.38	20.38	20.4	19.8	49,830
September 23, 2025	20.56	20.2	20.2	20.63	20.04	23,988
September 22, 2025	20.7	20.59	20.59	20.8	20.51	29,648
September 19, 2025	20.81	20.74	20.74	20.88	20.7	49,958
September 18, 2025	20.85	20.97	20.97	21.05	20.78	24,773
September 17, 2025	20.9	20.91	20.91	21.3	20.83	34,520
September 16, 2025	20.87	20.92	20.92	21.11	20.71	35,387
September 15, 2025	20.93	20.99	20.99	21.15	20.86	32,824
September 12, 2025	21.18	21.29	20.92	21.35	21.08	43,458
September 11, 2025	20.83	21.25	20.88	21.5	20.76	186,388

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