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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	37.59	37.69	37.69	39.37	35.86	1.42M
November 06, 2025	38.65	38.49	38.49	38.94	37.93	758,247
November 05, 2025	39.6	38.77	38.77	39.68	38.6	770,333
November 04, 2025	39.2	39.37	39.37	39.83	38.5	1M
November 03, 2025	38.88	39.59	39.59	39.61	38.48	767,500
October 31, 2025	38.45	38.82	38.82	39.07	38.11	662,500
October 30, 2025	38.88	38.62	38.62	39.45	38.53	616,513
October 29, 2025	39.86	39.22	39.22	39.86	38.76	572,900
October 28, 2025	39	39.55	39.55	39.86	38.78	482,540
October 27, 2025	39.28	39.09	39.09	39.7	39	452,612
October 24, 2025	38.8	38.9	38.9	38.98	38.46	365,833
October 23, 2025	38.27	38.47	38.47	38.6	37.91	460,200
October 22, 2025	37.99	38.28	38.28	38.53	37.75	621,423
October 21, 2025	38.72	38.23	38.23	38.74	38.23	483,900
October 20, 2025	38.81	38.79	38.79	38.96	37.74	544,806
October 17, 2025	38.44	38.49	38.49	38.98	38.19	560,528
October 16, 2025	38.95	38.53	38.53	39.23	38.31	942,739
October 15, 2025	38.85	38.81	38.81	40.57	38.39	1.46M
October 14, 2025	38.26	38.66	38.66	38.97	38.07	696,827
October 13, 2025	38.29	38.46	38.46	38.83	38.08	625,000
October 10, 2025	39.7	38.32	38.32	40.07	38.31	1.04M
October 09, 2025	39.49	39.6	39.6	39.73	39.15	435,015
October 08, 2025	39.37	39.38	39.38	39.54	38.65	669,532
October 07, 2025	39	39.16	39.16	39.44	38.59	1.47M
October 06, 2025	39.5	39	39	39.76	38.73	771,532
October 03, 2025	39.61	39.53	39.53	39.88	39.2	929,600
October 02, 2025	39.29	39.25	39.25	39.58	38.65	1M
October 01, 2025	38.89	39.4	39.4	39.7	38.82	933,300
September 30, 2025	38.65	39.24	39.24	39.24	38.4	1.13M
September 29, 2025	37.41	38.65	38.65	38.66	37.23	1.44M
September 26, 2025	37.61	37.51	37.51	38.2	37.46	1.06M
September 25, 2025	37.5	37.45	37.45	37.76	37.06	907,600
September 24, 2025	37.4	37.32	37.32	37.73	36.82	1.15M
September 23, 2025	37.65	37.4	37.4	38	37.27	1.13M
September 22, 2025	37.88	37.54	37.54	38.36	37.53	1.09M
September 19, 2025	38.38	37.98	37.98	38.51	37.74	2M
September 18, 2025	38.14	38.16	38.16	38.88	37.83	1.13M
September 17, 2025	38.04	38.34	38.34	38.97	38.04	1.47M
September 16, 2025	38.68	37.88	37.88	39.33	37.72	1.16M
September 15, 2025	39.56	38.74	38.74	39.85	38.37	715,734
September 12, 2025	39.02	39.22	39.22	39.48	38.57	682,400
September 11, 2025	38.84	39.38	39.38	39.44	38.62	595,622
September 10, 2025	38.49	38.7	38.7	38.84	38.18	598,326
September 09, 2025	38.38	38.56	38.56	39.04	38.12	787,422
September 08, 2025	38.91	38.38	38.38	39.22	38.08	1.37M
September 05, 2025	39.58	39.51	39.51	39.87	39.15	976,300
September 04, 2025	41.05	39.47	39.47	41.17	39.28	1.23M
September 03, 2025	39.37	40.72	40.72	40.97	39.13	1.31M
September 02, 2025	39.56	39.47	39.47	40.02	39.2	915,124
August 29, 2025	39.9	40.09	40.09	40.28	39.56	1.38M
August 28, 2025	39.93	40.27	40.27	40.29	39.65	1.14M
August 27, 2025	39.06	40.08	40.08	40.14	38.96	1.1M
August 26, 2025	38.69	39.21	39.21	39.34	38.52	1.14M
August 25, 2025	38.84	38.57	38.57	39.24	38.57	1.7M
August 22, 2025	39.45	38.9	38.9	40.13	38.9	1.19M
August 21, 2025	38.71	39.32	39.32	39.38	38.5	774,500
August 20, 2025	39.26	39.07	39.07	39.28	38.71	1.23M
August 19, 2025	39.05	39.03	39.03	39.14	38.35	1.19M
August 18, 2025	38.13	39.1	39.1	39.19	37.74	950,200
August 15, 2025	38.6	38.5	38.5	38.95	37.6	1.45M

Telephone and Data Systems, Inc. (TDS) NYSE