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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	38.66	38.82	38.82	38.97	37.44	1.25M
August 13, 2025	39.17	38.81	38.81	39.37	37.97	2.09M
August 12, 2025	39.28	38.95	38.95	39.48	36.68	2.85M
August 11, 2025	39	38.69	38.69	41.07	37.81	2.37M
August 08, 2025	38.47	38.75	38.75	39.84	38.38	1.44M
August 07, 2025	37.99	38.27	38.27	38.39	37.34	1.07M
August 06, 2025	36.8	37.75	37.75	38.2	36.38	1.03M
August 05, 2025	37.52	36.64	36.64	38.17	35.95	1.62M
August 04, 2025	37.9	37.52	37.52	38.37	37.36	1.31M
August 01, 2025	38.41	38.03	38.03	38.99	37.47	1.49M
July 31, 2025	39.25	39.04	39.04	39.58	38.98	1.18M
July 30, 2025	39.1	39.4	39.4	39.49	38.77	1.06M
July 29, 2025	38.62	38.93	38.93	39.67	38.51	1.06M
July 28, 2025	39.74	38.98	38.98	39.74	38.69	1.44M
July 25, 2025	41.26	40.01	40.01	42.74	39.78	3.42M
July 24, 2025	39.05	39.9	39.9	40.12	39.05	1.75M
July 23, 2025	38.06	39.07	39.07	39.24	38.06	1.74M
July 22, 2025	38.5	38.45	38.45	38.6	37.85	1.67M
July 21, 2025	36.39	38.29	38.29	38.55	36.39	1.51M
July 18, 2025	37.81	36.43	36.43	37.84	36.4	1.05M
July 17, 2025	38.13	37.65	37.65	38.39	37.28	1.4M
July 16, 2025	38.65	38.22	38.22	38.84	38.06	1.25M
July 15, 2025	39.69	38.6	38.6	39.85	38.57	1.26M
July 14, 2025	39.35	39.75	39.75	40.38	39.11	1.29M
July 11, 2025	39.49	39.45	39.45	40.84	39.31	1.39M
July 10, 2025	38.63	39.47	39.47	39.71	37.82	1.67M
July 09, 2025	35.9	39.13	39.13	39.67	35.46	2.91M
July 08, 2025	35.68	35.83	35.83	35.98	35.2	797,238
July 07, 2025	35.22	35.43	35.43	35.55	34.94	970,227
July 03, 2025	35.52	35.59	35.59	35.86	35.24	370,500

Telephone and Data Systems, Inc. (TDS) NYSE