5 DAY PERFORMANCE
+2.96%
1 MONTH PERFORMANCE
-4.55%
3 MONTH PERFORMANCE
+6.64%
6 MONTH PERFORMANCE
-3.21%
YEAR-TO-DATE PERFORMANCE
+7.26%
1 YEAR PERFORMANCE
+6.22%
Telephone and Data Systems, Inc. SR NT 2045 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $29.49 | $29.41 (-0.27%) | $29.49 | $29.40 | 8,345 | $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 | 1,600 | $3.00 B |
| 04/07/2025 | $26.16 | $26.45 (1.11%) | $26.99 | $26.16 | 2,949 | $3.02 B |
| 04/04/2025 | $27.32 | $27.27 (-0.18%) | $27.51 | $27.21 | 2,000 | $3.11 B |
| 04/03/2025 | $29.69 | $29.25 (-1.48%) | $29.69 | $29.25 | 1,240 | $3.33 B |
| 04/02/2025 | $30.09 | $30.05 (-0.13%) | $30.22 | $29.98 | 832 | $3.43 B |
| 04/01/2025 | $29.88 | $30.01 (0.44%) | $30.13 | $29.84 | 6,516 | $3.42 B |
| 03/31/2025 | $29.63 | $29.93 (1.01%) | $29.93 | $29.63 | 3,100 | $3.41 B |
| 03/28/2025 | $30.19 | $30.10 (-0.3%) | $30.19 | $30.10 | 200 | $3.43 B |
| 03/27/2025 | $30.61 | $30.62 (0.03%) | $30.62 | $30.58 | 1,900 | $3.49 B |
| 03/26/2025 | $30.57 | $30.49 (-0.26%) | $30.57 | $30.49 | 900 | $3.48 B |
| 03/25/2025 | $30.77 | $30.74 (-0.1%) | $30.77 | $30.74 | 300 | $3.50 B |
| 03/24/2025 | $30.62 | $30.65 (0.1%) | $30.65 | $30.59 | 1,700 | $3.49 B |
| 03/21/2025 | $30.49 | $30.56 (0.23%) | $30.65 | $30.49 | 4,502 | $3.48 B |
| 03/20/2025 | $30.46 | $30.67 (0.69%) | $30.68 | $30.46 | 1,703 | $3.50 B |
| 03/19/2025 | $30.83 | $30.94 (0.36%) | $30.94 | $30.83 | 1,400 | $3.53 B |
| 03/18/2025 | $30.92 | $30.96 (0.13%) | $30.96 | $30.79 | 1,100 | $3.53 B |
| 03/17/2025 | $30.55 | $30.88 (1.08%) | $30.97 | $30.55 | 2,200 | $3.52 B |
| 03/14/2025 | $30.26 | $30.54 (0.93%) | $30.54 | $30.26 | 7,100 | $3.48 B |
| 03/13/2025 | $29.77 | $29.80 (0.1%) | $29.92 | $29.77 | 2,800 | $3.40 B |
| 03/12/2025 | $29.96 | $29.98 (0.07%) | $30.01 | $29.93 | 1,515 | $3.42 B |
| 03/11/2025 | $29.86 | $29.81 (-0.17%) | $29.88 | $29.56 | 7,112 | $3.40 B |
| 03/10/2025 | $29.88 | $29.69 (-0.64%) | $29.90 | $29.61 | 14,400 | $3.38 B |
| 03/07/2025 | $30.40 | $30.57 (0.56%) | $30.57 | $30.37 | 1,600 | $3.48 B |
| 03/06/2025 | $30.43 | $30.41 (-0.07%) | $30.43 | $30.41 | 947 | $3.47 B |
| 03/05/2025 | $30.65 | $30.65 (0%) | $30.65 | $30.65 | 231 | $3.49 B |
| 03/04/2025 | $29.38 | $29.77 (1.33%) | $29.96 | $29.38 | 900 | $3.39 B |
| 03/03/2025 | $29.94 | $29.70 (-0.8%) | $29.99 | $29.62 | 4,100 | $3.39 B |
| 02/28/2025 | $29.46 | $29.46 (0%) | $29.46 | $29.46 | 102 | $3.36 B |
| 02/27/2025 | $29.77 | $29.52 (-0.84%) | $29.77 | $29.52 | 2,000 | $3.37 B |
| 02/26/2025 | $29.73 | $29.80 (0.24%) | $29.80 | $29.73 | 1,349 | $3.40 B |
| 02/25/2025 | $29.77 | $29.69 (-0.27%) | $29.81 | $29.65 | 2,300 | $3.38 B |
| 02/24/2025 | $29.58 | $29.54 (-0.14%) | $29.66 | $29.54 | 14,719 | $3.37 B |
| 02/21/2025 | $29.88 | $29.60 (-0.94%) | $29.88 | $29.59 | 3,100 | $3.37 B |
| 02/20/2025 | $29.79 | $29.79 (0%) | $29.79 | $29.79 | 928 | $3.40 B |
| 02/19/2025 | $29.71 | $29.73 (0.07%) | $29.74 | $29.67 | 1,400 | $3.39 B |
| 02/18/2025 | $29.87 | $29.93 (0.2%) | $29.93 | $29.87 | 547 | $3.41 B |
| 02/14/2025 | $29.52 | $29.49 (-0.1%) | $29.52 | $29.49 | 700 | $3.36 B |
| 02/13/2025 | $29.13 | $29.41 (0.96%) | $29.41 | $29.13 | 1,118 | $3.35 B |
| 02/12/2025 | $29.03 | $29.22 (0.65%) | $29.22 | $29.03 | 1,843 | $3.33 B |
| 02/11/2025 | $28.98 | $29.12 (0.48%) | $29.12 | $28.98 | 909 | $3.32 B |
| 02/10/2025 | $29.10 | $29.10 (0%) | $29.17 | $29.07 | 5,719 | $3.32 B |
| 02/07/2025 | $29.06 | $29.06 (0%) | $29.06 | $29.06 | 200 | $3.31 B |
| 02/06/2025 | $29.03 | $29.08 (0.17%) | $29.08 | $29.03 | 700 | $3.32 B |
| 02/05/2025 | $29.03 | $28.96 (-0.24%) | $29.03 | $28.96 | 1,719 | $3.30 B |
| 02/04/2025 | $28.51 | $28.70 (0.67%) | $28.75 | $28.51 | 4,700 | $3.27 B |
| 02/03/2025 | $28.14 | $28.41 (0.96%) | $28.41 | $28.14 | 3,900 | $3.24 B |
| 01/31/2025 | $28.76 | $28.56 (-0.7%) | $28.83 | $28.52 | 3,008 | $3.26 B |
| 01/30/2025 | $28.75 | $28.76 (0.03%) | $28.86 | $28.75 | 800 | $3.28 B |
| 01/29/2025 | $28.50 | $28.47 (-0.11%) | $28.54 | $28.47 | 1,849 | $3.25 B |
| 01/28/2025 | $28.30 | $28.51 (0.74%) | $28.51 | $28.30 | 2,802 | $3.25 B |
| 01/27/2025 | $28.27 | $28.33 (0.21%) | $28.34 | $28.27 | 2,329 | $3.23 B |
| 01/24/2025 | $28.55 | $28.53 (-0.07%) | $28.58 | $28.53 | 3,000 | $3.25 B |
| 01/23/2025 | $28.26 | $28.37 (0.39%) | $28.37 | $28.26 | 16,500 | $3.23 B |
| 01/22/2025 | $28.19 | $28.19 (0%) | $28.19 | $28.19 | 100 | $3.21 B |
| 01/21/2025 | $28.15 | $28.17 (0.07%) | $28.17 | $28.15 | 1,400 | $3.21 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
