5 DAY PERFORMANCE
+0.22%
1 MONTH PERFORMANCE
+5.92%
3 MONTH PERFORMANCE
+10.01%
6 MONTH PERFORMANCE
+9.98%
YEAR-TO-DATE PERFORMANCE
+17.64%
1 YEAR PERFORMANCE
+10.05%
Telephone and Data Systems, Inc. SR NT 2045 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 | 6.52 K | $3.42 B |
| 03/31/2025 | $29.63 | $29.93 (1.01%) | $29.93 | $29.63 | 3.10 K | $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 | 1.90 K | $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 | 1.70 K | $3.49 B |
| 03/21/2025 | $30.49 | $30.56 (0.23%) | $30.65 | $30.49 | 4.50 K | $3.48 B |
| 03/20/2025 | $30.46 | $30.67 (0.69%) | $30.68 | $30.46 | 1.70 K | $3.50 B |
| 03/19/2025 | $30.83 | $30.94 (0.36%) | $30.94 | $30.83 | 1.40 K | $3.53 B |
| 03/18/2025 | $30.92 | $30.96 (0.13%) | $30.96 | $30.79 | 1.10 K | $3.53 B |
| 03/17/2025 | $30.55 | $30.88 (1.08%) | $30.97 | $30.55 | 2.20 K | $3.52 B |
| 03/14/2025 | $30.26 | $30.54 (0.93%) | $30.54 | $30.26 | 7.10 K | $3.48 B |
| 03/13/2025 | $29.77 | $29.80 (0.1%) | $29.92 | $29.77 | 2.80 K | $3.40 B |
| 03/12/2025 | $29.96 | $29.98 (0.07%) | $30.01 | $29.93 | 1.52 K | $3.42 B |
| 03/11/2025 | $29.86 | $29.81 (-0.17%) | $29.88 | $29.56 | 7.11 K | $3.40 B |
| 03/10/2025 | $29.88 | $29.69 (-0.64%) | $29.90 | $29.61 | 14.40 K | $3.38 B |
| 03/07/2025 | $30.40 | $30.57 (0.56%) | $30.57 | $30.37 | 1.60 K | $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 | 4.10 K | $3.39 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.
