Telephone and Data Systems, Inc. TDS
NYSE · United States · Communications
$33.92-0.24 (-0.70%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $33.92 | -0.70% | $34.29 | $34.72 | $33.50 | 2.01M |
| 2026-09-29 | $34.16 | -1.70% | $34.71 | $35.05 | $34.04 | 2.06M |
| 2026-09-28 | $34.75 | -3.07% | $35.76 | $36.00 | $34.70 | 1.76M |
| 2026-09-25 | $35.85 | -1.32% | $36.13 | $36.56 | $35.58 | 1.39M |
| 2026-09-24 | $36.33 | -0.27% | $36.65 | $37.25 | $36.17 | 1.56M |
| 2026-09-23 | $36.43 | -0.71% | $36.33 | $36.91 | $36.32 | 1.53M |
| 2026-09-22 | $36.69 | -0.11% | $36.82 | $37.28 | $36.63 | 1.44M |
| 2026-09-21 | $36.73 | +2.31% | $35.99 | $37.11 | $35.65 | 1.39M |
| 2026-09-18 | $35.90 | -0.47% | $35.89 | $36.50 | $35.79 | 2.90M |
| 2026-09-17 | $36.07 | -2.70% | $37.30 | $37.63 | $36.00 | 1.65M |
| 2026-09-16 | $37.07 | -2.01% | $37.41 | $38.04 | $36.76 | 1.62M |
| 2026-09-15 | $37.83 | +0.32% | $37.65 | $38.04 | $37.54 | 1.63M |
| 2026-09-14 | $37.71 | +0.67% | $37.64 | $37.97 | $37.21 | 1.08M |
| 2026-09-11 | $37.46 | +0.05% | $37.75 | $38.03 | $37.35 | 1.34M |
| 2026-09-10 | $37.44 | -1.19% | $37.80 | $37.90 | $37.02 | 1.25M |
| 2026-09-09 | $37.89 | -0.11% | $38.39 | $38.39 | $37.39 | 1.22M |
| 2026-09-08 | $37.93 | +0.26% | $37.75 | $38.41 | $37.60 | 2.39M |
| 2026-09-04 | $37.83 | +0.03% | $37.44 | $38.22 | $37.43 | 1.31M |
| 2026-09-03 | $37.82 | +5.44% | $36.27 | $38.04 | $36.26 | 1.77M |
| 2026-09-02 | $35.87 | +6.69% | $34.12 | $36.43 | $34.12 | 1.90M |
| 2026-09-01 | $33.62 | -0.18% | $33.53 | $34.43 | $33.08 | 1.07M |
| 2026-08-31 | $33.68 | +0.09% | $33.63 | $34.03 | $33.39 | 1.53M |
| 2026-08-28 | $33.65 | +1.51% | $33.41 | $33.72 | $33.21 | 545.40K |
| 2026-08-27 | $33.15 | -0.39% | $32.93 | $33.35 | $32.64 | 666.30K |
| 2026-08-26 | $33.28 | -1.60% | $33.67 | $34.30 | $33.19 | 703.90K |
| 2026-08-25 | $33.82 | +2.21% | $33.33 | $33.87 | $32.92 | 884.50K |
| 2026-08-24 | $33.09 | -1.52% | $33.62 | $34.04 | $32.83 | 1.20M |
| 2026-08-21 | $33.60 | -3.20% | $35.01 | $35.31 | $33.54 | 1.37M |
| 2026-08-20 | $34.71 | +0.12% | $34.28 | $35.39 | $34.25 | 503.60K |
| 2026-08-19 | $34.67 | +1.46% | $34.42 | $35.02 | $34.29 | 660.10K |
| 2026-08-18 | $34.17 | -1.01% | $34.55 | $34.82 | $33.98 | 572.30K |
| 2026-08-17 | $34.52 | -1.96% | $35.03 | $35.36 | $34.49 | 990.30K |
| 2026-08-14 | $35.21 | +0.49% | $34.53 | $35.41 | $34.53 | 701.80K |
| 2026-08-13 | $35.04 | +5.64% | $33.43 | $35.21 | $33.34 | 1.24M |
| 2026-08-12 | $33.17 | -0.48% | $33.33 | $33.78 | $33.00 | 820.00K |
| 2026-08-11 | $33.33 | -1.10% | $33.61 | $33.94 | $32.87 | 1.00M |
| 2026-08-10 | $33.70 | +2.18% | $33.00 | $33.75 | $32.56 | 1.51M |
| 2026-08-07 | $32.98 | -8.39% | $35.22 | $35.27 | $31.51 | 3.33M |
| 2026-08-06 | $36.00 | +1.72% | $35.62 | $36.03 | $35.25 | 2.00M |
| 2026-08-05 | $35.39 | -0.95% | $35.45 | $35.71 | $34.82 | 1.64M |
| 2026-08-04 | $35.73 | +3.84% | $34.41 | $36.57 | $34.41 | 1.91M |
| 2026-08-03 | $34.41 | +2.47% | $33.42 | $34.52 | $33.42 | 1.25M |
| 2026-07-31 | $33.58 | 0.00% | $33.43 | $33.61 | $32.94 | 716.90K |
| 2026-07-30 | $33.58 | -1.09% | $34.02 | $34.22 | $33.36 | 705.30K |
| 2026-07-29 | $33.95 | -0.15% | $33.91 | $34.26 | $33.50 | 940.60K |
| 2026-07-28 | $34.00 | +1.04% | $33.80 | $34.07 | $33.64 | 505.80K |
| 2026-07-27 | $33.65 | -2.09% | $34.65 | $34.75 | $33.63 | 605.10K |
| 2026-07-24 | $34.37 | +2.26% | $33.77 | $34.86 | $33.66 | 1.14M |
| 2026-07-23 | $33.61 | -0.59% | $33.37 | $33.90 | $33.01 | 1.11M |
| 2026-07-22 | $33.81 | -0.06% | $34.18 | $34.41 | $33.49 | 603.20K |
| 2026-07-21 | $33.83 | +0.12% | $33.86 | $34.16 | $33.40 | 1.01M |
| 2026-07-20 | $33.79 | -1.54% | $34.23 | $34.39 | $33.73 | 601.20K |
| 2026-07-17 | $34.32 | -0.09% | $34.44 | $34.67 | $33.90 | 821.00K |
| 2026-07-16 | $34.35 | +0.79% | $34.06 | $34.51 | $34.06 | 837.00K |
| 2026-07-15 | $34.08 | -0.53% | $34.28 | $35.07 | $34.01 | 1.26M |
| 2026-07-14 | $34.26 | +2.61% | $33.51 | $34.50 | $33.50 | 2.00M |
| 2026-07-13 | $33.39 | -2.20% | $34.36 | $34.51 | $33.37 | 902.40K |
| 2026-07-10 | $34.14 | -1.64% | $34.90 | $34.90 | $33.89 | 1.01M |
| 2026-07-09 | $34.71 | -0.20% | $34.85 | $35.02 | $34.13 | 1.09M |
| 2026-07-08 | $34.78 | -1.31% | $34.98 | $35.66 | $34.75 | 868.00K |
| 2026-07-07 | $35.24 | -0.31% | $35.61 | $36.05 | $35.13 | 1.24M |
| 2026-07-06 | $35.35 | -2.32% | $35.93 | $36.29 | $35.32 | 848.30K |
| 2026-07-02 | $36.19 | -2.43% | $37.47 | $37.62 | $35.34 | 1.55M |
| 2026-07-01 | $37.09 | +0.22% | $36.80 | $37.33 | $36.64 | 1.28M |
| 2026-06-30 | $37.01 | -2.27% | $38.00 | $38.33 | $36.80 | 1.74M |
| 2026-06-29 | $37.87 | -1.51% | $38.16 | $38.35 | $37.17 | 1.41M |
| 2026-06-26 | $38.45 | +3.25% | $37.22 | $38.51 | $36.90 | 2.45M |
| 2026-06-25 | $37.24 | -0.83% | $37.59 | $37.86 | $37.15 | 749.30K |
| 2026-06-24 | $37.55 | -3.89% | $39.04 | $39.46 | $37.45 | 839.40K |
| 2026-06-23 | $39.07 | +0.33% | $39.13 | $39.65 | $38.70 | 640.80K |
| 2026-06-22 | $38.94 | -1.64% | $39.15 | $40.11 | $38.77 | 1.02M |
| 2026-06-18 | $39.59 | +0.46% | $39.67 | $39.75 | $38.93 | 2.12M |
| 2026-06-17 | $39.41 | +0.13% | $38.99 | $39.50 | $38.89 | 1.26M |
| 2026-06-16 | $39.36 | -1.18% | $39.93 | $40.00 | $38.95 | 1.24M |
| 2026-06-15 | $39.83 | -0.80% | $40.08 | $40.38 | $39.50 | 1.01M |
| 2026-06-12 | $40.15 | +0.30% | $40.33 | $40.33 | $39.73 | 776.70K |
| 2026-06-11 | $40.03 | +0.28% | $39.91 | $40.34 | $38.66 | 644.80K |
| 2026-06-10 | $39.92 | +1.50% | $39.61 | $39.98 | $39.27 | 712.10K |
| 2026-06-09 | $39.33 | +0.25% | $39.20 | $39.69 | $38.89 | 821.40K |
| 2026-06-08 | $39.23 | +0.18% | $39.10 | $39.66 | $38.82 | 1.02M |
| 2026-06-05 | $39.16 | -1.26% | $39.58 | $39.74 | $38.81 | 971.50K |
| 2026-06-04 | $39.66 | +1.20% | $39.53 | $39.85 | $38.79 | 1.19M |
| 2026-06-03 | $39.19 | -2.29% | $39.83 | $40.16 | $38.65 | 1.31M |
| 2026-06-02 | $40.11 | +1.72% | $39.27 | $40.24 | $39.27 | 937.30K |
| 2026-06-01 | $39.43 | +0.82% | $38.58 | $39.47 | $38.49 | 742.20K |
| 2026-05-29 | $39.11 | -0.51% | $39.31 | $39.59 | $38.72 | 1.62M |
| 2026-05-28 | $39.31 | -0.46% | $39.31 | $39.77 | $38.54 | 1.11M |
| 2026-05-27 | $39.49 | +1.62% | $39.00 | $40.55 | $38.72 | 1.87M |
| 2026-05-26 | $38.86 | -1.12% | $39.52 | $39.99 | $38.62 | 1.30M |
| 2026-05-22 | $39.30 | -4.61% | $41.05 | $41.05 | $38.24 | 2.10M |