5 DAY PERFORMANCE
+0.30%
1 MONTH PERFORMANCE
+3.11%
3 MONTH PERFORMANCE
+15.76%
6 MONTH PERFORMANCE
+22.59%
YEAR-TO-DATE PERFORMANCE
+22.90%
1 YEAR PERFORMANCE
+14.35%
Telephone and Data Systems, Inc. SR NT 2045 Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/02/2025 | $33.86 | $33.86 (0%) | $33.86 | $33.86 | 52 | $3.89 B |
07/01/2025 | $33.87 | $33.91 (0.12%) | $33.99 | $33.87 | 942 | $3.90 B |
06/30/2025 | $33.90 | $33.99 (0.27%) | $33.99 | $33.87 | 2.21 K | $3.91 B |
06/27/2025 | $33.74 | $33.76 (0.06%) | $33.76 | $33.74 | 502 | $3.88 B |
06/26/2025 | $33.65 | $33.82 (0.51%) | $33.82 | $33.65 | 1.51 K | $3.89 B |
06/25/2025 | $33.47 | $33.48 (0.03%) | $33.48 | $33.44 | 10.10 K | $3.85 B |
06/24/2025 | $33.62 | $33.62 (0%) | $33.62 | $33.62 | 100 | $3.87 B |
06/23/2025 | $32.99 | $33.16 (0.52%) | $33.16 | $32.85 | 2.03 K | $3.81 B |
06/20/2025 | $32.84 | $32.84 (0%) | $32.84 | $32.84 | 208 | $3.78 B |
06/18/2025 | $33.35 | $33.19 (-0.48%) | $33.35 | $33.19 | 4.32 K | $3.82 B |
06/17/2025 | $33.14 | $33.14 (0%) | $33.14 | $33.14 | 100 | $3.81 B |
06/16/2025 | $33.56 | $33.55 (-0.03%) | $33.56 | $33.55 | 1.20 K | $3.86 B |
06/13/2025 | $33.40 | $33.26 (-0.42%) | $33.40 | $33.26 | 300 | $3.82 B |
06/12/2025 | $33.62 | $33.62 (0%) | $33.62 | $33.62 | 100 | $3.87 B |
06/11/2025 | $33.47 | $33.38 (-0.27%) | $33.48 | $33.38 | 600 | $3.84 B |
06/10/2025 | $33.53 | $33.30 (-0.69%) | $33.53 | $33.22 | 800 | $3.83 B |
06/09/2025 | $33.37 | $33.36 (-0.03%) | $33.37 | $33.36 | 600 | $3.84 B |
06/06/2025 | $33.12 | $33.18 (0.18%) | $33.24 | $33.12 | 600 | $3.82 B |
06/05/2025 | $33.25 | $33.16 (-0.27%) | $33.25 | $33.16 | 1.80 K | $3.81 B |
06/04/2025 | $33.00 | $33.10 (0.3%) | $33.10 | $33.00 | 200 | $3.81 B |
06/03/2025 | $32.74 | $32.84 (0.31%) | $32.94 | $32.74 | 2.65 K | $3.78 B |
06/02/2025 | $32.93 | $32.93 (0%) | $32.93 | $32.93 | 200 | $3.79 B |
05/30/2025 | $32.35 | $32.41 (0.19%) | $32.41 | $32.35 | 538 | $3.73 B |
05/29/2025 | $32.61 | $32.57 (-0.12%) | $32.61 | $32.50 | 2.22 K | $3.75 B |
05/28/2025 | $32.36 | $32.43 (0.22%) | $32.47 | $32.36 | 15.31 K | $3.73 B |
05/27/2025 | $32.61 | $32.55 (-0.18%) | $32.62 | $32.53 | 4.10 K | $3.74 B |
05/23/2025 | $32.26 | $32.34 (0.25%) | $32.43 | $32.26 | 1.44 K | $3.72 B |
05/22/2025 | $32.07 | $32.17 (0.31%) | $32.33 | $32.07 | 5.83 K | $3.70 B |
05/21/2025 | $32.30 | $32.23 (-0.22%) | $32.48 | $32.23 | 2.92 K | $3.71 B |
05/20/2025 | $32.05 | $32.23 (0.56%) | $32.26 | $32.05 | 800 | $3.71 B |
05/19/2025 | $31.98 | $32.05 (0.22%) | $32.05 | $31.98 | 435 | $3.69 B |
05/16/2025 | $31.65 | $31.87 (0.7%) | $31.87 | $31.63 | 400 | $3.67 B |
05/15/2025 | $31.59 | $31.68 (0.28%) | $31.68 | $31.59 | 500 | $3.64 B |
05/14/2025 | $31.58 | $31.43 (-0.47%) | $31.58 | $31.42 | 1.40 K | $3.61 B |
05/13/2025 | $31.39 | $31.42 (0.1%) | $31.50 | $31.38 | 14.10 K | $3.61 B |
05/12/2025 | $31.24 | $31.27 (0.1%) | $31.27 | $31.24 | 500 | $3.60 B |
05/09/2025 | $31.21 | $31.20 (-0.03%) | $31.21 | $31.20 | 200 | $3.59 B |
05/08/2025 | $31.14 | $31.14 (0%) | $31.14 | $31.14 | 200 | $3.58 B |
05/07/2025 | $31.25 | $31.06 (-0.61%) | $31.25 | $31.06 | 800 | $3.57 B |
05/06/2025 | $31.31 | $31.40 (0.29%) | $31.40 | $31.31 | 2.52 K | $3.61 B |
05/05/2025 | $31.35 | $31.35 (0%) | $31.35 | $31.35 | 100 | $3.61 B |
05/02/2025 | $31.11 | $31.10 (-0.03%) | $31.11 | $31.01 | 2.21 K | $3.58 B |
05/01/2025 | $30.62 | $30.71 (0.29%) | $30.71 | $30.59 | 723 | $3.53 B |
04/30/2025 | $30.41 | $30.60 (0.62%) | $30.60 | $30.41 | 1.00 K | $3.52 B |
04/29/2025 | $30.50 | $30.63 (0.43%) | $30.65 | $30.50 | 3.50 K | $3.52 B |
04/28/2025 | $30.32 | $30.46 (0.46%) | $30.46 | $30.32 | 2.50 K | $3.50 B |
04/25/2025 | $30.17 | $30.29 (0.4%) | $30.29 | $30.17 | 208 | $3.45 B |
04/24/2025 | $30.07 | $30.21 (0.47%) | $30.21 | $30.07 | 500 | $3.44 B |
04/23/2025 | $29.92 | $29.78 (-0.47%) | $29.92 | $29.78 | 3.72 K | $3.39 B |
04/22/2025 | $29.74 | $29.77 (0.1%) | $29.82 | $29.74 | 825 | $3.39 B |
04/21/2025 | $29.39 | $29.28 (-0.37%) | $29.39 | $29.28 | 400 | $3.34 B |
04/17/2025 | $29.49 | $29.41 (-0.27%) | $29.49 | $29.40 | 8.35 K | $3.35 B |
04/16/2025 | $29.33 | $29.20 (-0.44%) | $29.33 | $29.15 | 500 | $3.33 B |
04/15/2025 | $29.33 | $29.33 (0%) | $29.33 | $29.33 | 0 | $3.34 B |
04/14/2025 | $29.12 | $29.02 (-0.34%) | $29.12 | $28.96 | 532 | $3.31 B |
04/11/2025 | $28.70 | $28.70 (0%) | $28.70 | $28.70 | 235 | $3.27 B |
04/10/2025 | $27.96 | $28.00 (0.14%) | $28.00 | $27.40 | 603 | $3.19 B |
04/09/2025 | $26.35 | $28.26 (7.25%) | $28.26 | $26.35 | 338 | $3.22 B |
04/08/2025 | $27.44 | $26.32 (-4.08%) | $27.44 | $26.32 | 1.60 K | $3.00 B |
04/07/2025 | $26.16 | $26.45 (1.11%) | $26.99 | $26.16 | 2.95 K | $3.02 B |
04/04/2025 | $27.32 | $27.27 (-0.18%) | $27.51 | $27.21 | 2.00 K | $3.11 B |
04/03/2025 | $29.69 | $29.25 (-1.48%) | $29.69 | $29.25 | 1.24 K | $3.33 B |