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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	46.91	45.29	45.29	47.51	43.66	1.89M
February 19, 2026	45.31	45.54	45.54	45.75	44.73	1.97M
February 18, 2026	46.47	45.18	45.18	47.16	45.12	1.25M
February 17, 2026	47.59	46.54	46.54	47.8	46.4	1.4M
February 13, 2026	47.31	47.59	47.59	47.77	46.98	655,700
February 12, 2026	46.52	46.82	46.82	47.04	46	854,800
February 11, 2026	45.7	46.08	46.08	46.61	45.22	854,100
February 10, 2026	45.87	45.76	45.76	46.19	45.7	479,000
February 09, 2026	45.7	45.88	45.88	46.47	45.62	662,929
February 06, 2026	46.1	45.8	45.8	46.46	45.6	848,817
February 05, 2026	46.68	45.83	45.83	47.07	45.54	823,823
February 04, 2026	46.62	46.66	46.66	47.03	45.82	1.37M
February 03, 2026	45.5	46.1	46.1	46.35	45.5	923,965
February 02, 2026	45.08	45.4	45.4	45.55	44.97	765,000
January 30, 2026	44.7	45.13	45.13	45.93	44.56	879,400
January 29, 2026	43.72	44.72	44.72	44.9	43.58	1.01M
January 28, 2026	43.64	43.63	43.63	44.49	43.38	573,622
January 27, 2026	44.01	43.6	43.6	44.26	42.74	538,730
January 26, 2026	44.18	44.05	44.05	44.61	43.78	743,003
January 23, 2026	44.65	44.13	44.13	44.86	44	880,842
January 22, 2026	44.35	44.85	44.85	44.91	43.97	843,000
January 21, 2026	43.51	43.97	43.97	44.38	43.43	786,400
January 20, 2026	44.53	43.29	43.29	44.87	43.27	943,705
January 16, 2026	44.76	44.76	44.76	45.02	44.42	839,651
January 15, 2026	44.44	44.51	44.51	44.83	43.58	850,800
January 14, 2026	42.8	44.34	44.34	44.72	42.67	1.33M
January 13, 2026	42.37	42.61	42.61	42.78	42.04	864,600
January 12, 2026	41.5	42.18	42.18	42.81	41.39	880,800
January 09, 2026	40.8	41.58	41.58	41.73	40.34	1.2M
January 08, 2026	41.73	40.73	40.73	43.56	40.59	1.59M
January 07, 2026	41.5	41.71	41.71	41.92	40.11	2.62M
January 06, 2026	40.77	40.57	40.57	40.78	39.36	1.43M
January 05, 2026	41	40.77	40.77	41.11	40.4	814,100
January 02, 2026	41.17	41.05	41.05	41.39	40.77	976,920
December 31, 2025	41	41	41	41.47	40.93	709,127
December 30, 2025	40.58	40.89	40.89	41.06	40.31	594,300
December 29, 2025	40.11	40.63	40.63	40.64	40.11	565,900
December 26, 2025	40.15	40.25	40.25	40.53	40.04	574,800
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

Telephone and Data Systems, Inc. (TDS) NYSE