U.S. markets open in 4 hours 21 minutes

Telephone and Data Systems, Inc. (TDS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.67+0.22 (+0.94%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 202123.4623.7423.4623.6723.67485,800
Apr 14, 202123.3923.6423.3623.4523.45560,000
Apr 13, 202123.6923.7723.3923.5123.51571,600
Apr 12, 202123.3523.7123.2123.6923.69672,500
Apr 09, 202123.7623.8623.2023.2323.23533,300
Apr 08, 202123.8523.8723.4623.6723.67816,200
Apr 07, 202123.2523.7323.1723.7223.72903,200
Apr 06, 202123.5523.7623.0923.2423.24678,200
Apr 05, 202123.5124.0623.3723.8823.881,015,900
Apr 01, 202122.8323.2522.7123.2523.25920,200
Mar 31, 202122.6123.1022.6122.9622.961,348,700
Mar 30, 202122.8122.8822.3622.7422.74803,700
Mar 29, 202122.3923.0022.3822.7322.731,142,200
Mar 26, 202122.2522.6322.1122.4822.48677,400
Mar 25, 202121.4522.1221.0922.0922.09865,700
Mar 24, 202121.6621.9121.4021.4521.451,067,600
Mar 23, 202122.3522.4721.5821.6121.611,306,400
Mar 22, 202122.6922.7522.3222.3422.341,295,700
Mar 19, 202122.6722.8922.4522.7522.753,728,900
Mar 18, 202123.1523.4722.5922.6722.671,179,400
Mar 17, 202123.1023.5622.9723.3023.301,100,100
Mar 16, 202123.1623.5422.7223.0623.061,346,800
Mar 16, 20210.175 Dividend
Mar 15, 202122.9923.7422.9023.4023.221,723,800
Mar 12, 202122.1422.7822.1222.7222.55809,700
Mar 11, 202123.0223.1821.9422.0321.871,308,600
Mar 10, 202122.1123.3621.9423.1322.961,521,300
Mar 09, 202121.4222.0321.2721.8121.651,820,400
Mar 08, 202120.0821.7920.0121.4121.252,933,900
Mar 05, 202118.8519.9918.8519.9519.801,522,600
Mar 04, 202118.6319.1418.5518.6718.531,827,000
Mar 03, 202118.4018.6718.3218.5518.411,644,500
Mar 02, 202118.0418.5418.0418.3218.181,703,100
Mar 01, 202118.1418.2617.9218.0617.921,154,900
Feb 26, 202118.0718.0717.7717.8917.762,000,200
Feb 25, 202118.0818.4317.8518.1317.991,258,000
Feb 24, 202118.0918.2917.9118.1418.002,168,400
Feb 23, 202118.0018.1817.5818.1518.011,845,400
Feb 22, 202118.5918.6717.6118.0317.903,233,800
Feb 19, 202120.3320.5919.2019.5319.381,799,700
Feb 18, 202120.3920.5120.1320.3020.15915,000
Feb 17, 202120.5720.6020.3620.5020.35965,800
Feb 16, 202120.5320.7020.3220.5720.42976,600
Feb 12, 202120.2520.4920.1120.3620.21427,400
Feb 11, 202120.5120.5520.0420.3920.24907,400
Feb 10, 202120.7920.8420.4120.5020.35760,100
Feb 09, 202120.7020.8020.4120.5820.43718,300
Feb 08, 202120.6621.0320.5520.8520.69611,300
Feb 05, 202120.2520.6120.1920.5120.36796,700
Feb 04, 202119.8020.3019.5820.2120.06836,200
Feb 03, 202119.5319.7519.2319.5919.44796,600
Feb 02, 202119.1719.5319.0719.4319.281,130,300
Feb 01, 202118.9319.2118.7119.0518.91654,900
Jan 29, 202119.2619.3518.7418.7518.612,169,100
Jan 28, 202119.7619.9219.1719.2619.121,024,800
Jan 27, 202120.4020.4119.6219.6319.481,068,700
Jan 26, 202120.1920.5819.9620.5720.42853,600
Jan 25, 202120.5320.7119.7020.1119.961,286,100
Jan 22, 202120.2220.5520.1620.5320.38640,600
Jan 21, 202120.8921.0420.3420.3520.20743,900
Jan 20, 202120.7420.9220.5420.8520.69852,900
Jan 19, 202120.3320.8520.2420.6320.481,485,300
Jan 15, 202119.9220.2819.7020.2420.09832,100
Jan 14, 202119.2020.2219.1519.9319.781,060,800
Jan 13, 202119.2219.3318.8418.9818.841,086,600
Jan 12, 202119.3019.7319.0819.1318.99924,900
Jan 11, 202119.3119.5219.0919.2419.101,269,400
Jan 08, 202119.6319.6319.0719.4219.271,096,000
Jan 07, 202119.7319.8519.5819.6119.46924,400
Jan 06, 202119.0119.7218.9719.6819.53953,300
Jan 05, 202118.7719.2218.7518.8618.721,090,500
Jan 04, 202118.6818.8218.2718.7418.601,060,000
Dec 31, 202018.1118.6418.0418.5718.43893,800
Dec 30, 202018.2218.3618.0518.1117.97641,300
Dec 29, 202018.3918.4918.0218.2018.06706,500
Dec 28, 202018.3818.4418.1718.4018.26736,600
Dec 24, 202018.1418.2617.8018.2618.12502,800
Dec 23, 202017.9518.1217.7918.0417.91964,000
Dec 22, 202017.9518.0617.6717.8017.67823,600
Dec 21, 202018.0218.1717.7318.0417.911,248,800
Dec 18, 202018.7818.8518.1918.2218.082,201,300
Dec 17, 202018.6818.6818.3718.6418.50996,400
Dec 16, 202019.1719.2318.6018.7418.60874,800
Dec 15, 202018.9219.2318.6819.1018.96856,100
Dec 15, 20200.17 Dividend
Dec 14, 202018.8419.2418.8419.0418.731,231,600
Dec 11, 202018.7918.9218.5518.6618.36860,900
Dec 10, 202019.0019.0618.7618.9718.66791,800
Dec 09, 202019.0019.2518.8819.0818.771,140,200
Dec 08, 202019.0019.0618.5818.8118.50995,700
Dec 07, 202019.0619.3019.0019.0518.74737,100
Dec 04, 202019.0919.2518.8619.1018.79741,200
Dec 03, 202019.1019.1618.8918.9418.63566,900
Dec 02, 202019.0519.3218.9619.1318.82588,300
Dec 01, 202019.1519.3118.7919.0518.741,014,600
Nov 30, 202019.8519.8818.9618.9818.671,083,800
Nov 27, 202019.5719.8919.5119.8419.52486,700
Nov 25, 202019.7119.7119.3819.5719.25580,000
Nov 24, 202019.4719.8819.4019.7119.39697,100
Nov 23, 202018.9319.2018.7719.1518.84814,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...