Telephone and Data Systems, Inc. Common Shares (TDS)

Last Price41.00

Change+0.11 (0.27%)

NYSE · Last Trade: Jan 1st, 5:10 AM EST

Historical Prices For Telephone and Data Systems, Inc. Common Shares (TDS)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	41.00	41.47	40.93	41.00	709,127	41.00
12/30/2025	40.58	41.06	40.30	40.89	594,266	40.89
12/29/2025	40.11	40.64	40.11	40.63	565,887	40.63
12/26/2025	40.15	40.53	40.04	40.25	574,773	40.25
12/24/2025	40.53	40.60	39.85	40.20	466,679	40.20
12/23/2025	40.47	40.82	39.99	40.59	911,417	40.59
12/22/2025	38.76	40.87	38.50	40.59	1,196,463	40.59
12/19/2025	39.00	39.21	38.27	38.58	1,675,852	38.58
12/18/2025	38.62	39.40	38.18	39.03	1,383,387	39.03
12/17/2025	38.44	38.60	38.05	38.29	2,097,749	38.29
12/16/2025	37.63	38.14	37.36	37.89	1,209,000	37.89
12/15/2025	38.36	38.77	37.60	37.77	1,283,253	37.77
12/12/2025	38.39	38.73	38.20	38.45	834,388	38.41
12/11/2025	38.13	38.76	37.98	38.45	860,382	38.41
12/10/2025	37.82	38.24	37.63	37.93	809,376	37.89
12/09/2025	38.13	38.31	37.77	37.85	870,207	37.81
12/08/2025	39.57	39.62	37.91	38.02	2,763,102	37.98
12/05/2025	38.98	39.52	38.78	39.40	789,420	39.36
12/04/2025	39.31	39.68	38.70	38.98	574,680	38.94
12/03/2025	39.64	39.84	39.32	39.32	616,871	39.28
12/02/2025	39.82	39.93	39.24	39.62	621,546	39.58
12/01/2025	39.99	40.22	39.43	39.52	775,160	39.48
11/28/2025	39.32	40.28	39.32	40.27	341,311	40.23
11/26/2025	39.32	40.25	39.32	39.72	1,362,582	39.68
11/25/2025	38.33	39.26	37.60	39.22	1,062,330	39.18
11/24/2025	38.30	38.45	37.83	37.99	1,157,844	37.95
11/21/2025	38.08	38.47	37.74	38.15	864,500	38.11
11/20/2025	37.76	38.70	37.53	37.65	937,420	37.61
11/19/2025	37.22	38.34	37.22	38.01	621,366	37.97
11/18/2025	37.54	38.24	37.38	38.09	875,160	38.05
11/17/2025	38.31	38.86	37.58	37.66	902,855	37.62
11/14/2025	38.48	38.71	37.97	38.32	989,582	38.28
11/13/2025	39.51	39.70	38.53	38.70	903,787	38.66
11/12/2025	39.17	39.95	39.03	39.71	1,039,437	39.67
11/11/2025	38.56	40.02	38.54	39.09	888,150	39.05
11/10/2025	38.08	39.06	37.26	38.72	733,115	38.68
11/07/2025	37.59	39.37	35.86	37.69	1,419,460	37.65
11/06/2025	38.65	38.94	37.93	38.49	758,247	38.45
11/05/2025	39.60	39.68	38.60	38.77	770,329	38.73
11/04/2025	39.20	39.83	38.50	39.37	1,002,573	39.33
11/03/2025	38.88	39.61	38.48	39.59	767,454	39.55
10/31/2025	38.45	39.07	38.11	38.82	662,463	38.78
10/30/2025	38.88	39.45	38.53	38.62	616,577	38.58
10/29/2025	39.86	39.86	38.76	39.22	572,880	39.18
10/28/2025	39.00	39.86	38.78	39.55	482,540	39.51
10/27/2025	39.28	39.70	39.00	39.09	452,612	39.05
10/24/2025	38.80	38.98	38.46	38.90	365,833	38.86
10/23/2025	38.27	38.60	37.91	38.47	460,190	38.43
10/22/2025	37.99	38.53	37.75	38.28	621,423	38.24
10/21/2025	38.72	38.74	38.23	38.23	483,877	38.19
10/20/2025	38.81	38.95	37.74	38.79	544,806	38.75
10/17/2025	38.44	38.98	38.19	38.49	560,528	38.45
10/16/2025	38.95	39.23	38.31	38.53	942,739	38.49
10/15/2025	38.85	40.56	38.39	38.81	1,463,692	38.77
10/14/2025	38.26	38.97	38.06	38.66	696,827	38.62
10/13/2025	38.29	38.83	38.08	38.46	624,955	38.42
10/10/2025	39.70	40.06	38.31	38.32	1,039,433	38.28
10/09/2025	39.49	39.73	39.15	39.60	434,985	39.56
10/08/2025	39.37	39.54	38.65	39.38	669,532	39.34
10/07/2025	39.00	39.44	38.59	39.16	1,466,916	39.12
10/06/2025	39.50	39.76	38.73	39.00	771,532	38.96
10/03/2025	39.61	39.88	39.20	39.53	929,590	39.49
10/02/2025	39.29	39.58	38.65	39.25	1,002,514	39.21
10/01/2025	38.89	39.70	38.82	39.40	933,263	39.36