NYSE : TDS

Telephone and Data Systems, Inc. — Price history

Communication Services · Telecom Services · United States

Last price 34.3 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.95B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Telephone and Data Systems, Inc. (TDS) closed at 36.1 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	34.5	36.77	34.5	36.1	1,216,625	+5.25%
2026-10-30	34.4	34.47	33.62	34.3	1,022,593	+1.12%
2026-10-29	34.97	34.97	33.54	33.92	1,144,145	-1.65%
2026-10-28	35.72	35.9	33.55	34.49	1,717,324	-3.36%
2026-10-27	35.71	36.41	35.66	35.69	2,629,697	+0.06%
2026-10-26	35.2	36.1	34.14	35.67	1,984,841	+0.96%
2026-10-23	34.5	35.46	34.18	35.33	2,391,775	+1.58%
2026-10-22	33.29	34.91	33.15	34.78	1,943,980	+4.85%
2026-10-21	33.96	34.33	30.71	33.17	2,253,248	-2.64%
2026-10-20	33.75	34.41	33.22	34.07	1,659,693	+2.44%
2026-10-19	33.99	34.265	33.14	33.26	1,542,421	-1.89%
2026-10-16	33.71	34.5	33.71	33.9	1,623,544	-0.35%
2026-10-15	34.33	34.81	33.795	34.02	1,646,349	+0.27%
2026-10-14	34.57	34.745	32.945	33.93	3,073,964	-2.33%
2026-10-13	35.11	35.55	34.505	34.74	1,875,121	-0.14%
2026-10-12	33.51	35.05	33.42	34.79	1,797,278	+3.76%
2026-10-09	33.88	34.02	32.46	33.53	2,393,831	-1.76%
2026-10-08	35.21	35.75	33.76	34.13	2,127,949	-3.45%
2026-10-07	34.98	35.69	34.98	35.35	1,643,860	+0.57%
2026-10-06	35.14	35.51	34.86	35.15	1,371,432	+0.11%
2026-10-05	35.14	35.89	35.03	35.11	2,046,588	-0.79%
2026-10-02	35.5	36.05	35.17	35.39	1,434,457	+0.54%
2026-10-01	33.98	35.45	33.72	35.2	1,781,696	+3.77%
2026-09-30	34.29	34.715	33.495	33.92	1,972,044	-0.70%
2026-09-29	34.71	35.05	34.04	34.16	2,032,304	-1.70%
2026-09-28	35.76	36	34.7	34.75	1,736,385	-3.07%
2026-09-25	36.13	36.56	35.58	35.85	1,364,074	-1.32%
2026-09-24	36.65	37.25	36.165	36.33	1,523,374	-0.27%
2026-09-23	36.33	36.91	36.315	36.43	1,513,928	-0.71%
2026-09-22	36.82	37.283	36.63	36.69	1,423,957	-0.11%
2026-09-21	35.99	37.11	35.65	36.73	1,368,684	+2.31%
2026-09-18	35.89	36.5	35.79	35.9	2,774,703	-0.47%
2026-09-17	37.3	37.629	36	36.07	1,327,204	-2.70%
2026-09-16	37.41	38.04	36.76	37.07	1,600,227	-2.01%
2026-09-15	37.65	38.035	37.54	37.83	1,380,271	+0.42%
2026-09-14	37.64	37.97	37.21	37.71	1,081,601	+0.67%
2026-09-11	37.75	38.03	37.35	37.46	1,338,278	+0.05%
2026-09-10	37.8	37.9	37.02	37.44	1,254,596	-1.19%
2026-09-09	38.39	38.39	37.39	37.89	1,218,500	-0.11%
2026-09-08	37.75	38.41	37.6	37.93	2,391,931	+0.26%
2026-09-04	37.44	38.22	37.43	37.83	1,310,418	+0.03%
2026-09-03	36.27	38.04	36.26	37.82	1,767,151	+5.44%
2026-09-02	34.12	36.43	34.12	35.87	1,895,233	+6.69%
2026-09-01	33.53	34.425	33.075	33.62	1,066,953	-0.18%
2026-08-31	33.63	34.025	33.39	33.68	1,532,513	+0.09%
2026-08-28	33.41	33.72	33.205	33.65	545,371	+1.51%
2026-08-27	32.93	33.35	32.64	33.15	666,346	-0.39%
2026-08-26	33.67	34.3	33.19	33.28	704,438	-1.60%
2026-08-25	33.33	33.865	32.92	33.82	884,459	+2.21%
2026-08-24	33.62	34.035	32.83	33.09	1,201,017	-1.52%
2026-08-21	35.01	35.31	33.54	33.6	1,374,572	-3.20%
2026-08-20	34.275	35.39	34.25	34.71	503,619	+0.12%
2026-08-19	34.42	35.02	34.29	34.67	660,107	+1.46%
2026-08-18	34.55	34.815	33.98	34.17	572,315	-1.01%
2026-08-17	35.03	35.355	34.485	34.52	990,274	-1.96%
2026-08-14	34.53	35.405	34.53	35.21	701,829	+0.49%
2026-08-13	33.43	35.205	33.335	35.04	1,238,779	+5.64%
2026-08-12	33.33	33.78	33	33.17	820,028	-0.48%
2026-08-11	33.61	33.94	32.87	33.33	1,003,376	-1.10%
2026-08-10	33	33.75	32.56	33.7	1,508,479	+2.18%
2026-08-07	35.22	35.265	31.51	32.98	3,333,432	-8.39%
2026-08-06	35.62	36.03	35.25	36	1,999,207	+1.72%
2026-08-05	35.45	35.71	34.82	35.39	1,635,724	-0.95%
2026-08-04	34.41	36.57	34.41	35.73	1,912,780	+3.84%
2026-08-03	33.42	34.52	33.42	34.41	1,252,043	+2.47%
2026-07-31	33.43	33.61	32.94	33.58	716,925	+0.00%
2026-07-30	34.02	34.22	33.36	33.58	705,326	-1.09%
2026-07-29	33.91	34.26	33.5	33.95	940,570	-0.15%
2026-07-28	33.8	34.07	33.64	34	505,777	+1.04%
2026-07-27	34.65	34.755	33.63	33.65	605,093	-2.09%
2026-07-24	33.77	34.86	33.66	34.37	1,143,052	+2.26%
2026-07-23	33.37	33.9	33.005	33.61	1,108,639	-0.59%
2026-07-22	34.18	34.41	33.49	33.81	603,226	-0.06%
2026-07-21	33.86	34.155	33.4	33.83	1,007,599	+0.12%
2026-07-20	34.23	34.39	33.73	33.79	601,381	-1.54%
2026-07-17	34.44	34.668	33.9	34.32	821,041	-0.09%
2026-07-16	34.06	34.51	34.06	34.35	836,979	+0.79%
2026-07-15	34.28	35.07	34.01	34.08	1,257,958	-0.53%
2026-07-14	33.51	34.5	33.5	34.26	1,999,224	+2.61%
2026-07-13	34.36	34.51	33.37	33.39	902,403	-2.20%
2026-07-10	34.9	34.9	33.89	34.14	1,008,445	-1.64%
2026-07-09	34.845	35.02	34.13	34.71	1,092,146	-0.20%
2026-07-08	34.98	35.66	34.75	34.78	868,081	-1.31%
2026-07-07	35.61	36.05	35.13	35.24	1,240,278	-0.31%
2026-07-06	35.93	36.285	35.32	35.35	848,321	-2.32%
2026-07-02	37.47	37.615	35.34	36.19	1,547,614	-2.43%
2026-07-01	36.8	37.325	36.64	37.09	1,280,055	+0.22%
2026-06-30	38	38.33	36.8	37.01	1,739,953	-2.27%
2026-06-29	38.16	38.35	37.165	37.87	1,408,776	-1.51%
2026-06-26	37.22	38.51	36.9	38.45	2,450,856	+3.25%
2026-06-25	37.59	37.86	37.15	37.24	749,306	-0.83%
2026-06-24	39.04	39.46	37.445	37.55	839,368	-3.89%
2026-06-23	39.13	39.65	38.7	39.07	640,758	+0.33%
2026-06-22	39.15	40.105	38.77	38.94	1,015,771	-1.64%
2026-06-18	39.67	39.75	38.93	39.59	2,119,495	+0.46%
2026-06-17	38.99	39.5	38.885	39.41	1,255,755	+0.13%
2026-06-16	39.93	40	38.95	39.36	1,239,161	-1.08%
2026-06-15	40.08	40.38	39.5	39.83	1,006,628	-0.80%
2026-06-12	40.33	40.33	39.73	40.15	776,668	+0.30%
2026-06-11	39.91	40.34	38.66	40.03	644,889	+0.28%
2026-06-10	39.61	39.98	39.27	39.92	712,144	+1.50%
2026-06-09	39.2	39.69	38.89	39.33	821,409	+0.25%
2026-06-08	39.1	39.658	38.82	39.23	1,018,163	+0.18%
2026-06-05	39.58	39.735	38.81	39.16	971,492	-1.26%
2026-06-04	39.53	39.85	38.79	39.66	1,190,748	+1.20%
2026-06-03	39.83	40.16	38.65	39.19	1,313,619	-2.29%
2026-06-02	39.27	40.24	39.27	40.11	937,302	+1.72%
2026-06-01	38.58	39.47	38.485	39.43	742,273	+0.82%
2026-05-29	39.31	39.59	38.715	39.11	1,615,621	-0.51%
2026-05-28	39.31	39.77	38.535	39.31	1,108,173	-0.46%
2026-05-27	39	40.55	38.715	39.49	1,873,269	+1.62%
2026-05-26	39.52	39.99	38.62	38.86	1,298,730	-1.12%
2026-05-22	41.05	41.05	38.24	39.3	2,098,885	-4.61%
2026-05-21	41.4	41.46	40.74	41.2	1,074,166	-0.96%
2026-05-20	42.06	42.55	41.55	41.6	920,287	-1.09%
2026-05-19	41.26	42.155	40.86	42.06	1,154,686	+1.55%
2026-05-18	40.85	41.6	40.21	41.42	929,209	+2.27%
2026-05-15	41.56	41.75	40.42	40.5	851,200	-3.25%
2026-05-14	42.44	42.75	41.57	41.86	1,160,261	-0.88%
2026-05-13	42.76	43.13	41.34	42.23	1,270,701	-1.24%