Telephone and Data System... (TDS)
36.89
0.35 (0.96%)
At close: Apr 15, 2025, 3:59 PM
36.98
0.25%
After-hours: Apr 15, 2025, 08:00 PM EDT
Telephone and Data Systems Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 36.00 | 36.00 | 36.91 | 36.91 | 35.58 | 35.58 | 36.54 | 36.54 | 2.44% | 445,574 |
| Apr 11, 2025 | 35.63 | 35.63 | 36.06 | 36.06 | 34.99 | 34.99 | 35.67 | 35.67 | 0.68% | 505,000 |
| Apr 10, 2025 | 35.34 | 35.34 | 36.43 | 36.43 | 34.67 | 34.67 | 35.43 | 35.43 | -2.69% | 1,056,200 |
| Apr 9, 2025 | 34.22 | 34.22 | 37.17 | 37.17 | 32.86 | 32.86 | 36.41 | 36.41 | 5.63% | 1,504,200 |
| Apr 8, 2025 | 36.52 | 36.52 | 36.92 | 36.92 | 33.73 | 33.73 | 34.47 | 34.47 | -2.24% | 1,409,712 |
| Apr 7, 2025 | 33.92 | 33.92 | 37.21 | 37.21 | 33.67 | 33.67 | 35.26 | 35.26 | -1.15% | 1,651,000 |
| Apr 4, 2025 | 36.47 | 36.47 | 36.76 | 36.76 | 34.82 | 34.82 | 35.67 | 35.67 | -5.78% | 1,338,406 |
| Apr 3, 2025 | 37.84 | 37.84 | 39.20 | 39.20 | 37.60 | 37.60 | 37.86 | 37.86 | -4.20% | 1,155,000 |
| Apr 2, 2025 | 38.70 | 38.70 | 39.64 | 39.64 | 38.70 | 38.70 | 39.52 | 39.52 | 0.82% | 741,127 |
| Apr 1, 2025 | 38.76 | 38.76 | 39.80 | 39.80 | 38.37 | 38.37 | 39.20 | 39.20 | 1.19% | 968,100 |
| Mar 31, 2025 | 38.29 | 38.29 | 38.81 | 38.81 | 37.85 | 37.85 | 38.74 | 38.74 | 0.57% | 1,033,300 |
| Mar 28, 2025 | 38.82 | 38.82 | 38.82 | 38.82 | 37.91 | 37.91 | 38.52 | 38.52 | -0.62% | 715,047 |
| Mar 27, 2025 | 37.77 | 37.77 | 38.91 | 38.91 | 37.75 | 37.75 | 38.76 | 38.76 | 1.79% | 750,600 |
| Mar 26, 2025 | 38.43 | 38.43 | 38.59 | 38.59 | 37.78 | 37.78 | 38.08 | 38.08 | -0.63% | 1,006,500 |
| Mar 25, 2025 | 37.46 | 37.46 | 38.61 | 38.61 | 37.30 | 37.30 | 38.32 | 38.32 | 2.19% | 984,100 |
| Mar 24, 2025 | 37.12 | 37.12 | 38.04 | 38.04 | 37.12 | 37.12 | 37.50 | 37.50 | 1.79% | 1,122,100 |
| Mar 21, 2025 | 35.71 | 35.71 | 36.99 | 36.99 | 35.58 | 35.58 | 36.84 | 36.84 | 2.13% | 2,029,300 |
| Mar 20, 2025 | 34.91 | 34.91 | 36.23 | 36.23 | 34.80 | 34.80 | 36.07 | 36.07 | 1.69% | 1,357,660 |
| Mar 19, 2025 | 35.06 | 35.06 | 35.70 | 35.70 | 34.85 | 34.85 | 35.47 | 35.47 | 0.37% | 1,052,408 |
| Mar 18, 2025 | 35.46 | 35.46 | 35.62 | 35.62 | 34.75 | 34.75 | 35.34 | 35.34 | -0.28% | 1,287,900 |
| Mar 17, 2025 | 34.74 | 34.74 | 35.75 | 35.75 | 34.74 | 34.74 | 35.44 | 35.44 | 1.26% | 1,013,300 |
| Mar 14, 2025 | 34.07 | 34.03 | 35.19 | 35.15 | 33.81 | 33.77 | 35.00 | 34.96 | 2.97% | 857,937 |
| Mar 13, 2025 | 34.78 | 34.74 | 34.96 | 34.92 | 33.81 | 33.77 | 33.99 | 33.95 | -2.22% | 666,814 |
| Mar 12, 2025 | 35.38 | 35.34 | 35.38 | 35.34 | 33.81 | 33.77 | 34.76 | 34.72 | 0.99% | 1,087,173 |
| Mar 11, 2025 | 31.99 | 31.95 | 34.80 | 34.76 | 31.92 | 31.88 | 34.42 | 34.38 | 6.96% | 1,608,000 |
| Mar 10, 2025 | 34.69 | 34.65 | 34.90 | 34.86 | 31.77 | 31.73 | 32.18 | 32.14 | -9.10% | 1,944,401 |
| Mar 7, 2025 | 34.43 | 34.39 | 35.70 | 35.66 | 33.84 | 33.80 | 35.40 | 35.36 | 2.19% | 890,000 |
| Mar 6, 2025 | 34.57 | 34.53 | 35.03 | 34.99 | 34.15 | 34.11 | 34.64 | 34.60 | -0.69% | 950,100 |
| Mar 5, 2025 | 34.38 | 34.34 | 35.03 | 34.99 | 34.07 | 34.03 | 34.88 | 34.84 | 1.28% | 602,008 |
| Mar 4, 2025 | 34.78 | 34.74 | 35.12 | 35.08 | 34.26 | 34.22 | 34.44 | 34.40 | -2.33% | 972,605 |
| Mar 3, 2025 | 36.28 | 36.24 | 36.87 | 36.83 | 35.01 | 34.97 | 35.26 | 35.22 | -2.33% | 988,100 |
| Feb 28, 2025 | 35.76 | 35.72 | 36.43 | 36.39 | 35.46 | 35.42 | 36.10 | 36.06 | 1.60% | 907,149 |
| Feb 27, 2025 | 35.42 | 35.38 | 36.15 | 36.11 | 35.21 | 35.17 | 35.53 | 35.49 | -0.86% | 859,335 |
| Feb 26, 2025 | 36.34 | 36.30 | 36.76 | 36.72 | 35.35 | 35.31 | 35.84 | 35.80 | -1.16% | 1,236,400 |
| Feb 25, 2025 | 37.01 | 36.97 | 37.21 | 37.17 | 35.81 | 35.77 | 36.26 | 36.22 | -1.12% | 1,187,900 |
| Feb 24, 2025 | 38.03 | 37.99 | 38.12 | 38.08 | 36.59 | 36.55 | 36.67 | 36.63 | -3.40% | 1,678,779 |
| Feb 21, 2025 | 39.41 | 39.37 | 40.05 | 40.01 | 36.05 | 36.01 | 37.96 | 37.92 | -4.24% | 1,541,822 |
| Feb 20, 2025 | 39.41 | 39.36 | 40.12 | 40.07 | 38.57 | 38.52 | 39.64 | 39.59 | 0.18% | 1,196,494 |
| Feb 19, 2025 | 40.06 | 40.01 | 40.67 | 40.62 | 39.42 | 39.37 | 39.57 | 39.52 | -1.84% | 1,149,048 |
| Feb 18, 2025 | 39.50 | 39.45 | 41.21 | 41.16 | 39.17 | 39.12 | 40.31 | 40.26 | 2.05% | 1,251,742 |
| Feb 14, 2025 | 38.26 | 38.21 | 39.54 | 39.49 | 38.18 | 38.13 | 39.50 | 39.45 | 2.95% | 700,860 |
| Feb 13, 2025 | 38.25 | 38.21 | 38.57 | 38.53 | 37.99 | 37.95 | 38.37 | 38.33 | 0.97% | 583,003 |
| Feb 12, 2025 | 36.83 | 36.79 | 38.30 | 38.26 | 36.56 | 36.52 | 38.00 | 37.96 | 1.50% | 597,400 |
| Feb 11, 2025 | 37.18 | 37.14 | 37.85 | 37.81 | 37.06 | 37.02 | 37.44 | 37.40 | 0.29% | 629,733 |
| Feb 10, 2025 | 37.00 | 36.96 | 37.46 | 37.42 | 36.95 | 36.91 | 37.33 | 37.29 | 0.35% | 814,025 |
| Feb 7, 2025 | 36.65 | 36.61 | 37.46 | 37.42 | 36.60 | 36.56 | 37.20 | 37.16 | 0.62% | 688,800 |
| Feb 6, 2025 | 36.81 | 36.77 | 37.15 | 37.11 | 36.19 | 36.15 | 36.97 | 36.93 | 1.29% | 706,365 |
| Feb 5, 2025 | 35.94 | 35.90 | 36.58 | 36.54 | 35.66 | 35.62 | 36.50 | 36.46 | 2.79% | 605,300 |
| Feb 4, 2025 | 35.08 | 35.04 | 35.68 | 35.64 | 35.06 | 35.02 | 35.51 | 35.47 | 0.88% | 645,100 |
| Feb 3, 2025 | 35.17 | 35.13 | 35.76 | 35.72 | 34.46 | 34.42 | 35.20 | 35.16 | -0.42% | 504,930 |