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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	19.72	19.84	19.84	19.92	19.72	22,791
January 12, 2026	19.8	19.8	19.8	19.95	19.74	47,968
January 09, 2026	19.61	19.82	19.82	19.85	19.61	29,687
January 08, 2026	19.5	19.7	19.7	19.85	19.5	31,234
January 07, 2026	19.53	19.51	19.51	19.6	19.46	21,617
January 06, 2026	19.6	19.4	19.4	19.7	19.32	31,375
January 05, 2026	19.85	19.59	19.59	20.03	19.58	41,764
January 02, 2026	19.15	19.8	19.8	19.81	19.15	66,980
December 31, 2025	19.11	19.05	19.05	19.15	18.9	98,095
December 30, 2025	19.35	19.12	19.12	19.38	19.11	60,780
December 29, 2025	19.36	19.28	19.28	19.44	19.28	26,921
December 26, 2025	19.39	19.36	19.36	19.45	19.35	14,834
December 24, 2025	19.27	19.42	19.42	19.42	19.25	20,210
December 23, 2025	19.6	19.33	19.33	19.7	19.27	44,704
December 22, 2025	19.76	19.56	19.56	19.84	19.46	40,117
December 19, 2025	19.56	19.61	19.61	19.69	19.52	31,368
December 18, 2025	19.52	19.5	19.5	19.71	19.46	72,254
December 17, 2025	19.66	19.47	19.47	19.85	19.45	59,450
December 16, 2025	20.1	19.72	19.72	20.1	19.61	57,674
December 15, 2025	19.9	20.07	20.07	20.1	19.9	81,165
December 12, 2025	20.21	20.1	19.72	20.23	20	96,046
December 11, 2025	19.98	20.28	19.9	20.29	19.9	107,007
December 10, 2025	19.78	19.92	19.92	20.03	19.75	148,136
December 09, 2025	19.42	19.53	19.53	19.66	19.36	92,552
December 08, 2025	19.3	19.32	19.32	19.5	19.3	34,846
December 05, 2025	19.34	19.27	19.27	19.42	19.25	31,022
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

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