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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	40.62	40.2	40.2	40.62	39.88	465,953
December 23, 2025	40.47	40.59	40.59	40.82	39.99	911,417
December 22, 2025	38.76	40.59	40.59	40.87	38.5	1.2M
December 19, 2025	39	38.58	38.58	39.21	38.27	1.68M
December 18, 2025	38.62	39.03	39.03	39.4	38.18	991,512
December 17, 2025	38.44	38.29	38.29	38.6	38.06	2.08M
December 16, 2025	37.63	37.89	37.89	38.14	37.36	1.21M
December 15, 2025	38.36	37.77	37.77	38.77	37.6	1.28M
December 12, 2025	38.39	38.45	38.45	38.74	38.2	834,388
December 11, 2025	38.13	38.45	38.45	38.76	37.99	860,400
December 10, 2025	37.82	37.93	37.93	38.24	37.63	809,400
December 09, 2025	38.13	37.85	37.85	38.32	37.78	870,207
December 08, 2025	39.57	38.02	38.02	39.62	37.91	2.76M
December 05, 2025	38.98	39.4	39.4	39.52	38.78	789,420
December 04, 2025	39.63	38.98	38.98	39.63	38.7	525,460
December 03, 2025	39.64	39.32	39.32	39.84	39.32	616,900
December 02, 2025	39.82	39.62	39.62	39.93	39.25	621,546
December 01, 2025	39.99	39.52	39.52	40.22	39.43	775,200
November 28, 2025	39.32	40.27	40.27	40.28	39.32	341,311
November 26, 2025	39.32	39.72	39.72	40.25	39.32	1.36M
November 25, 2025	38.33	39.22	39.22	39.26	37.6	1.06M
November 24, 2025	38.3	37.99	37.99	38.45	37.83	1.16M
November 21, 2025	38.08	38.15	38.15	38.47	37.74	864,500
November 20, 2025	37.76	37.65	37.65	38.7	37.53	937,420
November 19, 2025	37.22	38.01	38.01	38.34	37.22	621,400
November 18, 2025	37.54	38.09	38.09	38.24	37.38	875,200
November 17, 2025	38.31	37.66	37.66	38.86	37.58	902,900
November 14, 2025	38.48	38.32	38.32	38.71	37.97	989,600
November 13, 2025	39.51	38.7	38.7	39.71	38.53	903,800
November 12, 2025	39.17	39.71	39.71	39.95	39.03	1.04M
November 11, 2025	38.56	39.09	39.09	40.02	38.54	888,200
November 10, 2025	38.08	38.72	38.72	39.06	37.26	733,115
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

Telephone and Data Systems, Inc. (TDS) NYSE