Telephone and Data Systems, Inc. TDS
31.40 USD +0.67 (+2.18%)
Regular-session close
31.40 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
30.46 Day range 31.81
30.73 52-week range 47.59
- YTD
- -23.41%
- 1 year
- -18.86%
TDS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 30.93 | 31.81 | 30.45 | 31.40 | +0.67 | +2.18% | 963,269 |
| Nov 12, 2026 | 31.77 | 32.16 | 30.69 | 30.73 | -1.05 | -3.30% | 998,700 |
| Nov 11, 2026 | 32.77 | 32.77 | 31.47 | 31.78 | -0.99 | -3.02% | 1,261,400 |
| Nov 10, 2026 | 33.71 | 34.23 | 32.53 | 32.77 | -1.09 | -3.22% | 1,106,100 |
| Nov 9, 2026 | 33.32 | 34.44 | 32.35 | 33.86 | +0.99 | +3.01% | 2,380,500 |
| Nov 6, 2026 | 31.91 | 35.35 | 31.75 | 32.87 | +0.51 | +1.58% | 3,180,400 |
| Nov 5, 2026 | 36.18 | 36.53 | 31.20 | 32.36 | -3.65 | -10.14% | 4,008,300 |
| Nov 4, 2026 | 35.53 | 37.10 | 35.53 | 36.01 | +0.39 | +1.09% | 1,141,200 |
| Nov 3, 2026 | 36.15 | 36.56 | 35.61 | 35.62 | -0.48 | -1.33% | 1,021,000 |
| Nov 2, 2026 | 34.50 | 36.77 | 34.50 | 36.10 | +1.80 | +5.25% | 1,216,600 |
| Oct 30, 2026 | 34.40 | 34.47 | 33.62 | 34.30 | +0.38 | +1.12% | 1,022,600 |
| Oct 29, 2026 | 34.97 | 34.97 | 33.54 | 33.92 | -0.57 | -1.65% | 1,144,100 |
| Oct 28, 2026 | 35.72 | 35.90 | 33.55 | 34.49 | -1.20 | -3.36% | 1,717,300 |
| Oct 27, 2026 | 35.71 | 36.41 | 35.66 | 35.69 | +0.02 | +0.06% | 2,629,700 |
| Oct 26, 2026 | 35.20 | 36.10 | 34.14 | 35.67 | +0.34 | +0.96% | 1,984,800 |
| Oct 23, 2026 | 34.50 | 35.46 | 34.18 | 35.33 | +0.55 | +1.58% | 2,391,800 |
| Oct 22, 2026 | 33.29 | 34.91 | 33.15 | 34.78 | +1.61 | +4.85% | 1,943,900 |
| Oct 21, 2026 | 33.96 | 34.33 | 30.71 | 33.17 | -0.90 | -2.64% | 2,253,200 |
| Oct 20, 2026 | 33.75 | 34.41 | 33.22 | 34.07 | +0.81 | +2.44% | 1,659,700 |
| Oct 19, 2026 | 33.99 | 34.27 | 33.14 | 33.26 | -0.64 | -1.89% | 1,542,400 |
| Oct 16, 2026 | 33.71 | 34.50 | 33.71 | 33.90 | -0.12 | -0.35% | 1,623,500 |
| Oct 15, 2026 | 34.33 | 34.81 | 33.80 | 34.02 | +0.09 | +0.27% | 1,803,900 |
| Oct 14, 2026 | 34.57 | 34.75 | 32.95 | 33.93 | -0.81 | -2.33% | 3,122,200 |
| Oct 13, 2026 | 35.11 | 35.55 | 34.51 | 34.74 | -0.05 | -0.14% | 1,913,900 |
| Oct 12, 2026 | 33.51 | 35.05 | 33.42 | 34.79 | +1.26 | +3.76% | 1,895,400 |
| Oct 9, 2026 | 33.88 | 34.02 | 32.46 | 33.53 | -0.60 | -1.76% | 2,777,500 |
| Oct 8, 2026 | 35.21 | 35.75 | 33.76 | 34.13 | -1.22 | -3.45% | 2,597,100 |
| Oct 7, 2026 | 34.98 | 35.69 | 34.98 | 35.35 | +0.20 | +0.57% | 1,657,300 |
| Oct 6, 2026 | 35.14 | 35.51 | 34.86 | 35.15 | +0.04 | +0.11% | 1,389,200 |
| Oct 5, 2026 | 35.14 | 35.89 | 35.03 | 35.11 | -0.28 | -0.79% | 2,123,800 |
| Oct 2, 2026 | 35.50 | 36.05 | 35.17 | 35.39 | +0.19 | +0.54% | 1,434,600 |
| Oct 1, 2026 | 33.98 | 35.45 | 33.72 | 35.20 | +1.28 | +3.77% | 1,978,100 |
| Sep 30, 2026 | 34.29 | 34.72 | 33.50 | 33.92 | -0.24 | -0.70% | 2,014,700 |
| Sep 29, 2026 | 34.71 | 35.05 | 34.04 | 34.16 | -0.59 | -1.70% | 2,058,700 |
| Sep 28, 2026 | 35.76 | 36.00 | 34.70 | 34.75 | -1.10 | -3.07% | 1,760,500 |
| Sep 25, 2026 | 36.13 | 36.56 | 35.58 | 35.85 | -0.48 | -1.32% | 1,391,500 |
| Sep 24, 2026 | 36.65 | 37.25 | 36.17 | 36.33 | -0.10 | -0.27% | 1,560,300 |
| Sep 23, 2026 | 36.33 | 36.91 | 36.32 | 36.43 | -0.26 | -0.71% | 1,526,000 |
| Sep 22, 2026 | 36.82 | 37.28 | 36.63 | 36.69 | -0.04 | -0.11% | 1,435,300 |
| Sep 21, 2026 | 35.99 | 37.11 | 35.65 | 36.73 | +0.83 | +2.31% | 1,387,000 |
| Sep 18, 2026 | 35.89 | 36.50 | 35.79 | 35.90 | -0.17 | -0.47% | 2,898,200 |
| Sep 17, 2026 | 37.30 | 37.63 | 36.00 | 36.07 | -1.00 | -2.70% | 1,650,300 |
| Sep 16, 2026 | 37.41 | 38.04 | 36.76 | 37.07 | -0.76 | -2.01% | 1,622,800 |
| Sep 15, 2026 | 37.65 | 38.04 | 37.54 | 37.83 | +0.12 | +0.32% | 1,633,400 |
| Sep 14, 2026 | 37.64 | 37.97 | 37.21 | 37.71 | +0.25 | +0.67% | 1,081,600 |
| Sep 11, 2026 | 37.75 | 38.03 | 37.35 | 37.46 | +0.02 | +0.05% | 1,338,300 |
| Sep 10, 2026 | 37.80 | 37.90 | 37.02 | 37.44 | -0.45 | -1.19% | 1,254,600 |
| Sep 9, 2026 | 38.39 | 38.39 | 37.39 | 37.89 | -0.04 | -0.11% | 1,218,500 |
| Sep 8, 2026 | 37.75 | 38.41 | 37.60 | 37.93 | +0.10 | +0.26% | 2,391,900 |
| Sep 4, 2026 | 37.44 | 38.22 | 37.43 | 37.83 | +0.01 | +0.03% | 1,310,400 |
| Sep 3, 2026 | 36.27 | 38.04 | 36.26 | 37.82 | +1.95 | +5.44% | 1,767,100 |
| Sep 2, 2026 | 34.12 | 36.43 | 34.12 | 35.87 | +2.25 | +6.69% | 1,895,200 |
| Sep 1, 2026 | 33.53 | 34.43 | 33.08 | 33.62 | -0.06 | -0.18% | 1,065,100 |
| Aug 31, 2026 | 33.63 | 34.03 | 33.39 | 33.68 | +0.03 | +0.09% | 1,532,500 |
| Aug 28, 2026 | 33.41 | 33.72 | 33.21 | 33.65 | +0.50 | +1.51% | 545,400 |
| Aug 27, 2026 | 32.93 | 33.35 | 32.64 | 33.15 | -0.13 | -0.39% | 666,300 |
| Aug 26, 2026 | 33.67 | 34.30 | 33.19 | 33.28 | -0.54 | -1.60% | 703,900 |
| Aug 25, 2026 | 33.33 | 33.87 | 32.92 | 33.82 | +0.73 | +2.21% | 884,500 |
| Aug 24, 2026 | 33.62 | 34.04 | 32.83 | 33.09 | -0.51 | -1.52% | 1,201,000 |
| Aug 21, 2026 | 35.01 | 35.31 | 33.54 | 33.60 | -1.11 | -3.20% | 1,374,600 |
| Aug 20, 2026 | 34.28 | 35.39 | 34.25 | 34.71 | +0.04 | +0.12% | 503,600 |
| Aug 19, 2026 | 34.42 | 35.02 | 34.29 | 34.67 | +0.50 | +1.46% | 660,100 |
| Aug 18, 2026 | 34.55 | 34.82 | 33.98 | 34.17 | -0.35 | -1.01% | 572,300 |
| Aug 17, 2026 | 35.03 | 35.36 | 34.49 | 34.52 | -0.69 | -1.96% | 990,300 |
| Aug 14, 2026 | 34.53 | 35.41 | 34.53 | 35.21 | +0.17 | +0.49% | 701,800 |
65 days, newest first. Daily bars as drawn on the TDS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.