TDS Historical Prices
Telephone and Data Systems Inc. · daily open, high, low, close & volume
Trading days
248
Period high
49.12
Period low
30.45
Period change
-16.62%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 30.93 | 31.81 | 30.45 | 31.40 | +2.18% | 963,384 |
| Nov 12, 2026 | 31.77 | 32.16 | 30.68 | 30.73 | -3.30% | 998,723 |
| Nov 11, 2026 | 32.77 | 32.77 | 31.47 | 31.78 | -3.02% | 1,261,364 |
| Nov 10, 2026 | 33.71 | 34.23 | 32.53 | 32.77 | -3.22% | 1,106,072 |
| Nov 9, 2026 | 33.32 | 34.44 | 32.35 | 33.86 | +3.01% | 2,380,454 |
| Nov 6, 2026 | 31.91 | 35.35 | 31.75 | 32.87 | +1.58% | 3,180,424 |
| Nov 5, 2026 | 36.18 | 36.52 | 31.20 | 32.36 | -10.14% | 4,008,361 |
| Nov 4, 2026 | 35.53 | 37.10 | 35.53 | 36.01 | +1.09% | 1,141,198 |
| Nov 3, 2026 | 36.15 | 36.55 | 35.60 | 35.62 | -1.33% | 1,021,032 |
| Nov 2, 2026 | 34.50 | 36.77 | 34.50 | 36.10 | +5.25% | 1,216,626 |
| Oct 30, 2026 | 34.40 | 34.47 | 33.62 | 34.30 | +1.12% | 1,022,593 |
| Oct 29, 2026 | 34.97 | 34.97 | 33.54 | 33.92 | -1.65% | 1,144,145 |
| Oct 28, 2026 | 35.72 | 35.90 | 33.55 | 34.49 | -3.36% | 1,717,325 |
| Oct 27, 2026 | 35.71 | 36.41 | 35.66 | 35.69 | +0.06% | 2,629,698 |
| Oct 26, 2026 | 35.20 | 36.10 | 34.14 | 35.67 | +0.96% | 1,984,842 |
| Oct 23, 2026 | 34.50 | 35.46 | 34.18 | 35.33 | +1.58% | 2,391,776 |
| Oct 22, 2026 | 33.29 | 34.91 | 33.15 | 34.78 | +4.85% | 1,943,980 |
| Oct 21, 2026 | 33.96 | 34.33 | 30.71 | 33.17 | -2.64% | 2,253,248 |
| Oct 20, 2026 | 33.75 | 34.41 | 33.22 | 34.07 | +2.44% | 1,659,694 |
| Oct 19, 2026 | 33.99 | 34.27 | 33.14 | 33.26 | -1.89% | 1,542,421 |
| Oct 16, 2026 | 33.71 | 34.50 | 33.71 | 33.90 | -0.35% | 1,623,568 |
| Oct 15, 2026 | 34.33 | 34.81 | 33.80 | 34.02 | +0.27% | 1,803,890 |
| Oct 14, 2026 | 34.57 | 34.74 | 32.95 | 33.93 | -2.33% | 3,122,221 |
| Oct 13, 2026 | 35.11 | 35.55 | 34.51 | 34.74 | -0.14% | 1,913,943 |
| Oct 12, 2026 | 33.51 | 35.05 | 33.42 | 34.79 | +3.76% | 1,895,385 |
| Oct 9, 2026 | 33.88 | 34.02 | 32.46 | 33.53 | -1.76% | 2,777,548 |
| Oct 8, 2026 | 35.21 | 35.75 | 33.76 | 34.13 | -3.45% | 2,605,615 |
| Oct 7, 2026 | 34.98 | 35.69 | 34.98 | 35.35 | +0.57% | 1,657,307 |
| Oct 6, 2026 | 35.14 | 35.51 | 34.86 | 35.15 | +0.11% | 1,389,201 |
| Oct 5, 2026 | 35.14 | 35.89 | 35.03 | 35.11 | -0.79% | 2,123,839 |
| Oct 2, 2026 | 35.50 | 36.05 | 35.17 | 35.39 | +0.54% | 1,434,633 |
| Oct 1, 2026 | 33.98 | 35.45 | 33.72 | 35.20 | +3.77% | 1,978,123 |
| Sep 30, 2026 | 34.29 | 34.72 | 33.49 | 33.92 | -0.70% | 2,014,679 |
| Sep 29, 2026 | 34.71 | 35.05 | 34.04 | 34.16 | -1.70% | 2,058,745 |
| Sep 28, 2026 | 35.76 | 36.00 | 34.70 | 34.75 | -3.07% | 1,760,516 |
| Sep 25, 2026 | 36.13 | 36.56 | 35.58 | 35.85 | -1.32% | 1,391,501 |
| Sep 24, 2026 | 36.65 | 37.25 | 36.16 | 36.33 | -0.27% | 1,560,269 |
| Sep 23, 2026 | 36.33 | 36.91 | 36.31 | 36.43 | -0.71% | 1,526,053 |
| Sep 22, 2026 | 36.82 | 37.28 | 36.63 | 36.69 | -0.11% | 1,435,309 |
| Sep 21, 2026 | 35.99 | 37.11 | 35.65 | 36.73 | +2.31% | 1,387,011 |
| Sep 18, 2026 | 35.89 | 36.50 | 35.79 | 35.90 | -0.47% | 2,898,155 |
| Sep 17, 2026 | 37.30 | 37.63 | 36.00 | 36.07 | -2.70% | 1,650,336 |
| Sep 16, 2026 | 37.41 | 38.04 | 36.76 | 37.07 | -2.01% | 1,622,780 |
| Sep 15, 2026 | 37.65 | 38.03 | 37.54 | 37.83 | +0.32% | 1,633,375 |
| Sep 14, 2026 | 37.64 | 37.97 | 37.21 | 37.71 | +0.67% | 1,081,607 |
| Sep 11, 2026 | 37.75 | 38.03 | 37.35 | 37.46 | -1.13% | 1,352,212 |
| Sep 9, 2026 | 38.39 | 38.39 | 37.39 | 37.89 | -0.11% | 1,218,501 |
| Sep 8, 2026 | 37.75 | 38.41 | 37.60 | 37.93 | +0.26% | 2,391,931 |
| Sep 4, 2026 | 37.44 | 38.22 | 37.43 | 37.83 | +0.03% | 1,310,419 |
| Sep 3, 2026 | 36.27 | 38.04 | 36.26 | 37.82 | +5.44% | 1,767,152 |
| Sep 2, 2026 | 34.12 | 36.43 | 34.12 | 35.87 | +6.50% | 1,895,234 |
| Aug 31, 2026 | 33.63 | 34.02 | 33.39 | 33.68 | +0.09% | 1,532,642 |
| Aug 28, 2026 | 33.41 | 33.72 | 33.20 | 33.65 | +1.51% | 545,372 |
| Aug 27, 2026 | 32.93 | 33.35 | 32.64 | 33.15 | -0.39% | 666,347 |
| Aug 26, 2026 | 33.67 | 34.30 | 33.19 | 33.28 | -1.60% | 704,438 |
| Aug 25, 2026 | 33.33 | 33.87 | 32.92 | 33.82 | +2.21% | 884,459 |
| Aug 24, 2026 | 33.62 | 34.03 | 32.83 | 33.09 | -1.52% | 1,201,018 |
| Aug 21, 2026 | 35.01 | 35.31 | 33.54 | 33.60 | -3.20% | 1,374,572 |
| Aug 20, 2026 | 34.27 | 35.39 | 34.25 | 34.71 | +0.12% | 503,619 |
| Aug 19, 2026 | 34.42 | 35.02 | 34.29 | 34.67 | +1.46% | 660,108 |
| Aug 18, 2026 | 34.55 | 34.81 | 33.98 | 34.17 | -1.01% | 572,316 |
| Aug 17, 2026 | 35.03 | 35.35 | 34.48 | 34.52 | -1.96% | 990,274 |
| Aug 14, 2026 | 34.53 | 35.41 | 34.53 | 35.21 | +0.49% | 701,830 |
| Aug 13, 2026 | 33.43 | 35.20 | 33.34 | 35.04 | +5.64% | 1,238,779 |
| Aug 12, 2026 | 33.33 | 33.78 | 33.00 | 33.17 | -0.48% | 842,816 |
| Aug 11, 2026 | 33.61 | 33.94 | 32.87 | 33.33 | -1.10% | 1,003,377 |
| Aug 10, 2026 | 33.00 | 33.75 | 32.56 | 33.70 | +2.18% | 1,508,479 |
| Aug 7, 2026 | 35.22 | 35.27 | 31.51 | 32.98 | -8.39% | 3,354,328 |
| Aug 6, 2026 | 35.62 | 36.03 | 35.25 | 36.00 | +1.72% | 1,999,207 |
| Aug 5, 2026 | 35.45 | 35.71 | 34.82 | 35.39 | -0.95% | 1,635,553 |
| Aug 4, 2026 | 34.41 | 36.57 | 34.41 | 35.73 | +3.84% | 1,912,780 |
| Aug 3, 2026 | 33.42 | 34.52 | 33.42 | 34.41 | +2.47% | 1,252,043 |
| Jul 31, 2026 | 33.43 | 33.61 | 32.94 | 33.58 | +0.00% | 716,925 |
| Jul 30, 2026 | 34.02 | 34.22 | 33.36 | 33.58 | -1.09% | 705,326 |
| Jul 29, 2026 | 33.91 | 34.26 | 33.50 | 33.95 | -0.15% | 940,570 |
| Jul 28, 2026 | 33.80 | 34.07 | 33.64 | 34.00 | +1.04% | 505,529 |
| Jul 27, 2026 | 34.65 | 34.75 | 33.63 | 33.65 | -2.09% | 605,093 |
| Jul 24, 2026 | 33.77 | 34.86 | 33.66 | 34.37 | +2.26% | 1,143,053 |
| Jul 23, 2026 | 33.37 | 33.90 | 33.01 | 33.61 | -0.59% | 1,108,639 |
| Jul 22, 2026 | 34.18 | 34.41 | 33.49 | 33.81 | -0.06% | 603,227 |
| Jul 21, 2026 | 33.86 | 34.16 | 33.40 | 33.83 | +0.12% | 1,007,599 |
| Jul 20, 2026 | 34.23 | 34.39 | 33.73 | 33.79 | -1.54% | 601,381 |
| Jul 17, 2026 | 34.44 | 34.67 | 33.90 | 34.32 | -0.09% | 821,041 |
| Jul 16, 2026 | 34.06 | 34.51 | 34.06 | 34.35 | +0.79% | 836,979 |
| Jul 15, 2026 | 34.28 | 35.07 | 34.01 | 34.08 | -0.53% | 1,257,959 |
| Jul 14, 2026 | 33.51 | 34.50 | 33.50 | 34.26 | +2.61% | 1,999,224 |
| Jul 13, 2026 | 34.36 | 34.51 | 33.37 | 33.39 | -2.20% | 902,404 |
| Jul 10, 2026 | 34.90 | 34.90 | 33.89 | 34.14 | -1.64% | 1,008,446 |
| Jul 9, 2026 | 34.84 | 35.02 | 34.13 | 34.71 | -0.20% | 1,092,147 |
| Jul 8, 2026 | 34.98 | 35.66 | 34.75 | 34.78 | -1.31% | 868,082 |
| Jul 7, 2026 | 35.61 | 36.05 | 35.13 | 35.24 | -0.31% | 1,240,279 |
| Jul 6, 2026 | 35.93 | 36.28 | 35.32 | 35.35 | -2.32% | 848,321 |
| Jul 2, 2026 | 37.47 | 37.62 | 35.34 | 36.19 | -2.43% | 1,547,614 |
| Jul 1, 2026 | 36.80 | 37.33 | 36.64 | 37.09 | +0.22% | 1,280,055 |
| Jun 30, 2026 | 38.00 | 38.33 | 36.80 | 37.01 | -2.27% | 1,739,954 |
| Jun 29, 2026 | 38.16 | 38.35 | 37.16 | 37.87 | -1.51% | 1,408,777 |
| Jun 26, 2026 | 37.22 | 38.51 | 36.90 | 38.45 | +3.25% | 2,450,857 |
| Jun 25, 2026 | 37.59 | 37.86 | 37.15 | 37.24 | -0.83% | 749,306 |
| Jun 24, 2026 | 39.04 | 39.46 | 37.45 | 37.55 | -3.89% | 839,369 |
| Jun 23, 2026 | 39.13 | 39.65 | 38.70 | 39.07 | +0.33% | 640,759 |
| Jun 22, 2026 | 39.15 | 40.10 | 38.77 | 38.94 | -1.64% | 1,015,772 |
| Jun 18, 2026 | 39.67 | 39.75 | 38.93 | 39.59 | +0.46% | 2,119,496 |
| Jun 17, 2026 | 38.99 | 39.50 | 38.88 | 39.41 | +0.13% | 1,255,756 |
| Jun 16, 2026 | 39.93 | 40.00 | 38.95 | 39.36 | -1.18% | 1,239,162 |
| Jun 15, 2026 | 40.08 | 40.38 | 39.50 | 39.83 | -0.80% | 1,006,629 |
| Jun 12, 2026 | 40.33 | 40.33 | 39.73 | 40.15 | +0.30% | 776,669 |
| Jun 11, 2026 | 39.91 | 40.34 | 38.66 | 40.03 | +0.28% | 644,890 |
| Jun 10, 2026 | 39.61 | 39.98 | 39.27 | 39.92 | +1.50% | 712,144 |
| Jun 9, 2026 | 39.20 | 39.69 | 38.89 | 39.33 | +0.25% | 821,410 |
| Jun 8, 2026 | 39.10 | 39.66 | 38.82 | 39.23 | +0.18% | 1,018,164 |
| Jun 5, 2026 | 39.58 | 39.73 | 38.81 | 39.16 | -1.26% | 971,492 |
| Jun 4, 2026 | 39.53 | 39.85 | 38.79 | 39.66 | +1.20% | 1,190,749 |
| Jun 3, 2026 | 39.83 | 40.16 | 38.65 | 39.19 | -2.29% | 1,313,620 |
| Jun 2, 2026 | 39.27 | 40.24 | 39.27 | 40.11 | +1.72% | 937,303 |
| Jun 1, 2026 | 38.58 | 39.47 | 38.48 | 39.43 | +0.82% | 742,273 |
| May 29, 2026 | 39.31 | 39.59 | 38.72 | 39.11 | -0.51% | 1,615,622 |
| May 28, 2026 | 39.31 | 39.77 | 38.53 | 39.31 | -0.46% | 1,108,174 |
| May 27, 2026 | 39.00 | 40.55 | 38.72 | 39.49 | +1.62% | 1,873,270 |
| May 26, 2026 | 39.52 | 39.99 | 38.62 | 38.86 | -1.12% | 1,298,731 |
| May 22, 2026 | 41.05 | 41.05 | 38.24 | 39.30 | -4.61% | 2,098,886 |
| May 21, 2026 | 41.40 | 41.46 | 40.74 | 41.20 | -0.96% | 1,074,167 |
| May 20, 2026 | 42.06 | 42.55 | 41.55 | 41.60 | -1.09% | 920,287 |
| May 19, 2026 | 41.26 | 42.16 | 40.86 | 42.06 | +1.55% | 1,154,687 |
| May 18, 2026 | 40.85 | 41.60 | 40.21 | 41.42 | +2.27% | 929,210 |
| May 15, 2026 | 41.56 | 41.75 | 40.42 | 40.50 | -3.25% | 851,201 |
| May 14, 2026 | 42.44 | 42.75 | 41.57 | 41.86 | -0.88% | 1,160,262 |
| May 13, 2026 | 42.76 | 43.13 | 41.34 | 42.23 | -1.24% | 1,270,701 |
| May 12, 2026 | 43.43 | 43.98 | 42.34 | 42.76 | -1.27% | 1,625,659 |
| May 11, 2026 | 46.61 | 46.61 | 43.18 | 43.31 | -6.80% | 2,026,690 |
| May 8, 2026 | 44.96 | 49.12 | 44.94 | 46.47 | +2.13% | 1,906,785 |
| May 7, 2026 | 45.52 | 45.84 | 45.02 | 45.50 | -0.04% | 677,477 |
| May 6, 2026 | 45.19 | 45.82 | 44.90 | 45.52 | +0.31% | 651,541 |
| May 5, 2026 | 45.00 | 45.56 | 44.86 | 45.38 | +0.91% | 529,851 |
| May 4, 2026 | 45.13 | 45.31 | 44.30 | 44.97 | -1.12% | 599,923 |
| May 1, 2026 | 45.05 | 46.80 | 44.67 | 45.48 | +0.93% | 1,012,543 |
| Apr 30, 2026 | 44.30 | 45.23 | 44.27 | 45.06 | +1.67% | 840,836 |
| Apr 29, 2026 | 44.25 | 45.37 | 44.25 | 44.32 | -0.29% | 852,732 |
| Apr 28, 2026 | 44.30 | 44.59 | 43.73 | 44.45 | +0.75% | 535,941 |
| Apr 27, 2026 | 45.27 | 45.66 | 43.75 | 44.12 | -2.41% | 741,875 |
| Apr 24, 2026 | 45.38 | 45.55 | 45.03 | 45.21 | -0.33% | 565,410 |
| Apr 23, 2026 | 44.73 | 45.64 | 44.66 | 45.36 | +1.68% | 705,182 |
| Apr 22, 2026 | 45.29 | 45.47 | 44.44 | 44.61 | -1.11% | 507,557 |
| Apr 21, 2026 | 45.29 | 45.41 | 44.85 | 45.11 | -0.57% | 473,278 |
| Apr 20, 2026 | 45.76 | 46.10 | 45.29 | 45.37 | -0.98% | 328,624 |
| Apr 17, 2026 | 45.62 | 46.35 | 45.45 | 45.82 | +0.55% | 549,574 |
| Apr 16, 2026 | 44.50 | 45.59 | 44.50 | 45.57 | +1.99% | 609,135 |
| Apr 15, 2026 | 45.64 | 45.64 | 44.45 | 44.68 | -1.78% | 495,413 |
| Apr 14, 2026 | 45.67 | 45.87 | 45.08 | 45.49 | +0.49% | 1,188,415 |
| Apr 13, 2026 | 45.58 | 45.80 | 44.88 | 45.27 | -1.24% | 612,953 |
| Apr 10, 2026 | 45.61 | 45.96 | 45.07 | 45.84 | +0.39% | 353,350 |
| Apr 9, 2026 | 45.45 | 45.89 | 45.09 | 45.66 | -0.15% | 579,085 |
| Apr 8, 2026 | 45.37 | 45.79 | 45.06 | 45.73 | +2.28% | 666,988 |
| Apr 7, 2026 | 45.40 | 45.65 | 44.16 | 44.71 | -1.41% | 762,719 |
| Apr 6, 2026 | 44.54 | 45.41 | 44.10 | 45.35 | +1.02% | 1,087,096 |
| Apr 2, 2026 | 44.07 | 45.25 | 43.66 | 44.89 | +1.70% | 1,236,729 |
| Apr 1, 2026 | 42.27 | 44.23 | 42.20 | 44.14 | +4.85% | 1,357,743 |
| Mar 31, 2026 | 42.12 | 42.42 | 41.51 | 42.10 | +0.74% | 930,829 |
| Mar 30, 2026 | 42.06 | 43.14 | 41.67 | 41.79 | -0.33% | 907,430 |
| Mar 27, 2026 | 43.21 | 43.31 | 41.93 | 41.93 | -2.94% | 675,376 |
| Mar 26, 2026 | 43.03 | 43.29 | 42.77 | 43.20 | +0.21% | 590,036 |
| Mar 25, 2026 | 43.40 | 43.46 | 42.67 | 43.11 | +0.12% | 736,013 |
| Mar 24, 2026 | 42.29 | 43.57 | 42.24 | 43.06 | +0.07% | 1,177,487 |
| Mar 23, 2026 | 41.82 | 43.23 | 41.67 | 43.03 | +4.93% | 1,211,959 |
| Mar 20, 2026 | 42.28 | 42.48 | 40.58 | 41.01 | -2.43% | 3,261,325 |
| Mar 19, 2026 | 41.89 | 42.44 | 41.33 | 42.03 | +0.96% | 1,372,938 |
| Mar 18, 2026 | 42.53 | 42.87 | 41.56 | 41.63 | -2.67% | 951,294 |
| Mar 17, 2026 | 43.07 | 43.23 | 42.45 | 42.77 | -0.09% | 609,860 |
| Mar 16, 2026 | 43.72 | 43.72 | 42.41 | 42.81 | -1.31% | 532,819 |
| Mar 13, 2026 | 43.95 | 44.02 | 42.58 | 43.38 | -0.78% | 774,349 |
| Mar 12, 2026 | 43.26 | 44.07 | 42.70 | 43.72 | -0.39% | 474,888 |
| Mar 11, 2026 | 43.94 | 44.24 | 43.47 | 43.89 | -0.93% | 452,440 |
| Mar 10, 2026 | 44.67 | 44.98 | 43.98 | 44.30 | -1.25% | 468,119 |
| Mar 9, 2026 | 44.46 | 45.02 | 43.55 | 44.86 | -0.11% | 659,148 |
| Mar 6, 2026 | 44.65 | 45.22 | 43.62 | 44.91 | -0.55% | 719,506 |
| Mar 5, 2026 | 44.74 | 45.28 | 44.27 | 45.16 | +0.11% | 588,573 |
| Mar 4, 2026 | 43.92 | 45.20 | 43.92 | 45.11 | +1.90% | 502,660 |
| Mar 3, 2026 | 43.80 | 44.61 | 43.26 | 44.27 | -0.85% | 537,098 |
| Mar 2, 2026 | 44.31 | 44.93 | 44.05 | 44.65 | -0.22% | 728,548 |
| Feb 27, 2026 | 44.39 | 45.64 | 44.38 | 44.75 | +0.04% | 1,282,021 |
| Feb 26, 2026 | 45.44 | 45.90 | 44.72 | 44.73 | -1.35% | 635,803 |
| Feb 25, 2026 | 44.55 | 45.65 | 44.17 | 45.34 | +1.89% | 847,850 |
| Feb 24, 2026 | 43.65 | 44.62 | 43.65 | 44.50 | +1.71% | 870,727 |
| Feb 23, 2026 | 44.80 | 45.03 | 43.07 | 43.75 | -3.40% | 1,494,101 |
| Feb 20, 2026 | 46.91 | 47.51 | 43.66 | 45.29 | -0.55% | 1,887,599 |
| Feb 19, 2026 | 45.31 | 45.74 | 44.73 | 45.54 | +0.80% | 1,968,120 |
| Feb 18, 2026 | 46.47 | 47.16 | 45.12 | 45.18 | -2.92% | 1,251,834 |
| Feb 17, 2026 | 47.59 | 47.80 | 46.40 | 46.54 | -2.21% | 1,401,250 |
| Feb 13, 2026 | 47.31 | 47.77 | 46.98 | 47.59 | +1.64% | 655,651 |
| Feb 12, 2026 | 46.52 | 47.04 | 46.00 | 46.82 | +1.61% | 854,792 |
| Feb 11, 2026 | 45.70 | 46.60 | 45.22 | 46.08 | +0.70% | 854,089 |
| Feb 10, 2026 | 45.87 | 46.19 | 45.70 | 45.76 | -0.26% | 478,971 |
| Feb 9, 2026 | 45.70 | 46.47 | 45.62 | 45.88 | +0.17% | 662,929 |
| Feb 6, 2026 | 46.10 | 46.46 | 45.60 | 45.80 | -0.07% | 848,817 |
| Feb 5, 2026 | 46.68 | 47.07 | 45.54 | 45.83 | -1.78% | 823,823 |
| Feb 4, 2026 | 46.62 | 47.03 | 45.82 | 46.66 | +1.21% | 1,368,059 |
| Feb 3, 2026 | 45.50 | 46.35 | 45.50 | 46.10 | +1.54% | 923,965 |
| Feb 2, 2026 | 45.08 | 45.55 | 44.97 | 45.40 | +0.60% | 764,988 |
| Jan 30, 2026 | 44.70 | 45.93 | 44.56 | 45.13 | +0.92% | 879,356 |
| Jan 29, 2026 | 43.72 | 44.90 | 43.58 | 44.72 | +2.50% | 1,005,345 |
| Jan 28, 2026 | 43.64 | 44.49 | 43.38 | 43.63 | +0.07% | 573,622 |
| Jan 27, 2026 | 44.01 | 44.26 | 42.74 | 43.60 | -1.02% | 538,730 |
| Jan 26, 2026 | 44.18 | 44.61 | 43.77 | 44.05 | -0.18% | 743,003 |
| Jan 23, 2026 | 44.65 | 44.86 | 44.00 | 44.13 | -1.61% | 893,126 |
| Jan 22, 2026 | 44.35 | 44.91 | 43.97 | 44.85 | +2.00% | 842,996 |
| Jan 21, 2026 | 43.51 | 44.38 | 43.43 | 43.97 | +1.57% | 786,367 |
| Jan 20, 2026 | 44.53 | 44.87 | 43.27 | 43.29 | -3.28% | 943,705 |
| Jan 16, 2026 | 44.76 | 45.02 | 44.41 | 44.76 | +0.56% | 839,651 |
| Jan 15, 2026 | 44.44 | 44.83 | 43.58 | 44.51 | +0.38% | 850,791 |
| Jan 14, 2026 | 42.80 | 44.72 | 42.67 | 44.34 | +4.06% | 1,331,708 |
| Jan 13, 2026 | 42.37 | 42.77 | 42.04 | 42.61 | +1.02% | 864,558 |
| Jan 12, 2026 | 41.50 | 42.81 | 41.38 | 42.18 | +1.44% | 880,775 |
| Jan 9, 2026 | 40.80 | 41.73 | 40.34 | 41.58 | +2.09% | 1,198,791 |
| Jan 8, 2026 | 41.73 | 43.56 | 40.59 | 40.73 | -2.35% | 1,587,992 |
| Jan 7, 2026 | 41.50 | 41.92 | 40.11 | 41.71 | +2.81% | 2,616,464 |
| Jan 6, 2026 | 40.77 | 40.77 | 39.36 | 40.57 | -0.49% | 1,434,542 |
| Jan 5, 2026 | 41.00 | 41.11 | 40.40 | 40.77 | -0.68% | 814,078 |
| Jan 2, 2026 | 41.17 | 41.39 | 40.77 | 41.05 | +0.12% | 976,920 |
| Dec 31, 2025 | 41.00 | 41.47 | 40.93 | 41.00 | +0.27% | 709,127 |
| Dec 30, 2025 | 40.58 | 41.06 | 40.30 | 40.89 | +0.64% | 594,272 |
| Dec 29, 2025 | 40.11 | 40.64 | 40.11 | 40.63 | +0.94% | 565,887 |
| Dec 26, 2025 | 40.15 | 40.53 | 40.04 | 40.25 | +0.12% | 574,773 |
| Dec 24, 2025 | 40.53 | 40.60 | 39.85 | 40.20 | -0.96% | 466,679 |
| Dec 23, 2025 | 40.47 | 40.82 | 39.99 | 40.59 | +0.00% | 911,417 |
| Dec 22, 2025 | 38.76 | 40.87 | 38.50 | 40.59 | +5.21% | 1,196,585 |
| Dec 19, 2025 | 39.00 | 39.21 | 38.27 | 38.58 | -1.15% | 1,675,852 |
| Dec 18, 2025 | 38.62 | 39.40 | 38.18 | 39.03 | +1.93% | 991,512 |
| Dec 17, 2025 | 38.44 | 38.60 | 38.05 | 38.29 | +1.06% | 2,076,381 |
| Dec 16, 2025 | 37.63 | 38.14 | 37.36 | 37.89 | +0.32% | 1,209,020 |
| Dec 15, 2025 | 38.36 | 38.77 | 37.60 | 37.77 | -1.77% | 1,283,254 |
| Dec 12, 2025 | 38.39 | 38.73 | 38.20 | 38.45 | +0.00% | 834,388 |
| Dec 11, 2025 | 38.13 | 38.76 | 37.98 | 38.45 | +1.37% | 860,382 |
| Dec 10, 2025 | 37.82 | 38.24 | 37.63 | 37.93 | +0.21% | 809,376 |
| Dec 9, 2025 | 38.13 | 38.31 | 37.77 | 37.85 | -0.45% | 870,207 |
| Dec 8, 2025 | 39.57 | 39.62 | 37.91 | 38.02 | -3.50% | 2,762,902 |
| Dec 5, 2025 | 38.98 | 39.52 | 38.78 | 39.40 | +1.08% | 789,420 |
| Dec 4, 2025 | 39.31 | 39.68 | 38.70 | 38.98 | -0.86% | 574,680 |
| Dec 3, 2025 | 39.64 | 39.84 | 39.32 | 39.32 | -0.76% | 616,871 |
| Dec 2, 2025 | 39.82 | 39.93 | 39.24 | 39.62 | +0.25% | 621,546 |
| Dec 1, 2025 | 39.99 | 40.22 | 39.43 | 39.52 | -1.86% | 775,160 |
| Nov 28, 2025 | 39.32 | 40.28 | 39.32 | 40.27 | +1.38% | 341,311 |
| Nov 26, 2025 | 39.32 | 40.25 | 39.32 | 39.72 | +1.27% | 1,362,582 |
| Nov 25, 2025 | 38.33 | 39.26 | 37.60 | 39.22 | +3.24% | 1,062,330 |
| Nov 24, 2025 | 38.30 | 38.45 | 37.83 | 37.99 | -0.42% | 1,162,607 |
| Nov 21, 2025 | 38.08 | 38.47 | 37.74 | 38.15 | +1.33% | 864,500 |
| Nov 20, 2025 | 37.76 | 38.70 | 37.53 | 37.65 | -0.95% | 937,420 |
| Nov 19, 2025 | 37.22 | 38.34 | 37.22 | 38.01 | -0.21% | 621,366 |
| Nov 18, 2025 | 37.54 | 38.24 | 37.38 | 38.09 | +1.14% | 875,160 |
| Nov 17, 2025 | 38.31 | 38.86 | 37.58 | 37.66 | -1.72% | 902,855 |
Daily open, high, low, close and volume for Telephone and Data Systems Inc. (TDS). Showing 248 trading days. Unadjusted prices.