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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	35.56	35.55	35.55	35.77	35.05	627,704
July 01, 2025	35.55	35.87	35.87	36.62	35.3	913,900
June 30, 2025	34.65	35.58	35.58	35.67	34.31	1.76M
June 27, 2025	34.77	34.31	34.31	35.16	34.12	2.66M
June 26, 2025	35.08	34.95	34.95	35.25	34.62	455,400
June 25, 2025	35.32	35.09	35.09	35.36	34.68	688,319
June 24, 2025	34.22	35.6	35.6	36	34.22	1.34M
June 23, 2025	33.09	34.13	34.13	34.14	32.6	989,031
June 20, 2025	33.71	33.2	33.2	33.88	33.2	1.27M
June 18, 2025	33.48	33.56	33.56	33.89	33.19	785,928
June 17, 2025	33.54	33.24	33.24	33.88	33.22	786,500
June 16, 2025	33.55	33.97	33.97	33.99	33.32	677,700
June 13, 2025	34.25	33.15	33.15	34.31	33.12	563,709
June 12, 2025	34.22	34.28	34.28	34.31	33.87	449,600
June 11, 2025	35.58	34.17	34.17	35.58	33.99	653,822
June 10, 2025	35.58	35.38	35.38	35.58	34.42	559,600
June 09, 2025	35.01	35.58	35.58	36.21	34.8	916,800
June 06, 2025	34.84	35.02	35.02	35.05	34.49	560,836
June 05, 2025	33.81	34.75	34.75	34.76	33.74	743,600
June 04, 2025	34.37	33.82	33.82	34.65	33.55	728,600
June 03, 2025	34.54	34.66	34.66	35.12	34.17	628,822
June 02, 2025	34.3	34.52	34.52	35.08	34.26	630,325
May 30, 2025	34	34.36	34.36	34.53	33.78	915,325
May 29, 2025	34.89	34.17	34.17	35.03	34.09	775,248
May 28, 2025	34.86	34.86	34.86	35.04	34.37	1.03M
May 27, 2025	33.93	35.04	35.04	35.55	33.85	1.28M
May 23, 2025	33.92	33.57	33.57	34.03	33.01	836,982
May 22, 2025	33.85	33.83	33.83	34.42	33.74	922,824
May 21, 2025	34.35	33.92	33.92	34.65	33.69	670,700

Telephone and Data Systems, Inc. (TDS) NYSE