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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	20.9	20.76	20.39	20.9	20.53	32,946
September 09, 2025	20.25	20.66	20.3	20.97	20.14	147,612
September 08, 2025	20.08	20.38	20.38	20.6	20.08	166,011
September 05, 2025	19.26	20.19	20.19	20.39	19.25	179,339
September 04, 2025	19.05	19.18	19.18	19.18	19.02	17,712
September 03, 2025	18.9	19.05	19.05	19.25	18.83	70,332
September 02, 2025	18.78	18.75	18.75	18.94	18.6	82,057
August 29, 2025	18.99	18.7	18.7	19.04	18.66	181,694
August 28, 2025	18.83	18.95	18.95	18.98	18.78	40,945
August 27, 2025	18.63	18.71	18.71	18.75	18.57	66,215
August 26, 2025	18.74	18.7	18.7	18.97	18.67	43,032
August 25, 2025	18.81	18.81	18.81	18.94	18.75	73,285
August 22, 2025	18.8	18.8	18.8	18.99	18.76	242,184
August 21, 2025	18.73	18.77	18.77	19.1	18.57	173,060
August 20, 2025	18.65	18.72	18.72	18.87	18.65	33,601
August 19, 2025	18.48	18.66	18.66	18.69	18.48	19,270
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

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