5 DAY PERFORMANCE
+1.14%
1 MONTH PERFORMANCE
-6.25%
3 MONTH PERFORMANCE
-8.43%
6 MONTH PERFORMANCE
-8.43%
YEAR-TO-DATE PERFORMANCE
+0.18%
1 YEAR PERFORMANCE
+3.06%
Telephone and Data Systems, Inc. SR NT 2045 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/15/2025 | $27.30 | $27.60 (1.1%) | $27.65 | $27.30 | 2,142 | |
| 01/14/2025 | $27.27 | $27.40 (0.48%) | $27.40 | $27.27 | 2,075 | $3.12 B |
| 01/13/2025 | $27.14 | $27.14 (0%) | $27.14 | $27.14 | 401 | $3.09 B |
| 01/10/2025 | $27.39 | $27.29 (-0.37%) | $27.39 | $27.29 | 6,339 | $3.11 B |
| 01/08/2025 | $27.56 | $27.70 (0.51%) | $27.70 | $27.56 | 3,115 | $3.16 B |
| 01/07/2025 | $27.90 | $27.60 (-1.08%) | $27.90 | $27.60 | 7,500 | $3.15 B |
| 01/06/2025 | $27.82 | $27.77 (-0.18%) | $27.82 | $27.77 | 113 | $3.17 B |
| 01/03/2025 | $27.50 | $27.62 (0.44%) | $27.65 | $27.50 | 3,809 | $3.15 B |
| 01/02/2025 | $27.51 | $27.48 (-0.11%) | $27.57 | $27.48 | 700 | $3.13 B |
| 12/31/2024 | $27.54 | $27.55 (0.04%) | $27.73 | $27.47 | 11,244 | $3.14 B |
| 12/30/2024 | $27.48 | $27.58 (0.36%) | $27.58 | $27.48 | 610 | $3.14 B |
| 12/27/2024 | $28.61 | $28.67 (0.21%) | $28.67 | $28.61 | 734 | $3.27 B |
| 12/26/2024 | $28.78 | $28.78 (0%) | $28.78 | $28.78 | 504 | $3.28 B |
| 12/24/2024 | $28.59 | $28.72 (0.45%) | $28.72 | $28.59 | 138 | $3.27 B |
| 12/23/2024 | $28.58 | $28.58 (0%) | $28.58 | $28.58 | 100 | $3.26 B |
| 12/20/2024 | $28.40 | $28.58 (0.63%) | $28.58 | $28.40 | 1,800 | $3.26 B |
| 12/19/2024 | $28.56 | $28.50 (-0.21%) | $28.69 | $28.50 | 1,100 | $3.25 B |
| 12/18/2024 | $29.19 | $28.48 (-2.43%) | $29.19 | $28.48 | 1,400 | $3.25 B |
| 12/17/2024 | $29.11 | $29.15 (0.14%) | $29.21 | $29.11 | 3,000 | $3.32 B |
| 12/16/2024 | $29.31 | $29.26 (-0.17%) | $29.31 | $29.26 | 2,629 | $3.34 B |
| 12/13/2024 | $29.61 | $29.44 (-0.57%) | $29.61 | $29.34 | 3,000 | $3.36 B |
| 12/12/2024 | $29.49 | $29.49 (0%) | $29.49 | $29.49 | 100 | $3.36 B |
| 12/11/2024 | $29.61 | $29.71 (0.34%) | $29.76 | $29.61 | 4,500 | $3.39 B |
| 12/10/2024 | $29.68 | $29.62 (-0.2%) | $29.68 | $29.59 | 1,200 | $3.38 B |
| 12/09/2024 | $29.89 | $29.88 (-0.03%) | $30.15 | $29.88 | 3,100 | $3.41 B |
| 12/06/2024 | $29.93 | $29.83 (-0.33%) | $29.93 | $29.83 | 5,412 | $3.40 B |
| 12/05/2024 | $29.85 | $29.91 (0.2%) | $29.91 | $29.85 | 500 | $3.41 B |
| 12/04/2024 | $29.75 | $29.73 (-0.07%) | $29.75 | $29.70 | 2,131 | $3.39 B |
| 12/03/2024 | $29.74 | $29.73 (-0.03%) | $29.79 | $29.73 | 7,615 | $3.39 B |
| 12/02/2024 | $29.55 | $29.71 (0.54%) | $29.71 | $29.55 | 845 | $3.39 B |
| 11/29/2024 | $29.53 | $29.47 (-0.2%) | $29.53 | $29.46 | 1,646 | $3.36 B |
| 11/27/2024 | $29.23 | $29.23 (0%) | $29.23 | $29.23 | 100 | $3.33 B |
| 11/26/2024 | $29.14 | $29.09 (-0.17%) | $29.14 | $29.09 | 900 | $3.32 B |
| 11/25/2024 | $29.33 | $29.21 (-0.41%) | $29.36 | $29.19 | 900 | $3.33 B |
| 11/22/2024 | $29.27 | $29.29 (0.07%) | $29.33 | $29.27 | 1,924 | $3.34 B |
| 11/21/2024 | $29.25 | $29.28 (0.1%) | $29.30 | $29.25 | 3,800 | $3.34 B |
| 11/20/2024 | $29.19 | $29.23 (0.14%) | $29.23 | $29.19 | 440 | $3.33 B |
| 11/19/2024 | $29.08 | $29.34 (0.89%) | $29.34 | $29.04 | 8,100 | $3.34 B |
| 11/18/2024 | $28.93 | $29.19 (0.9%) | $29.21 | $28.93 | 1,419 | $3.33 B |
| 11/15/2024 | $28.85 | $28.92 (0.24%) | $28.94 | $28.85 | 2,420 | $3.30 B |
| 11/14/2024 | $29.05 | $28.99 (-0.21%) | $29.26 | $28.99 | 62,600 | $3.30 B |
| 11/13/2024 | $28.98 | $29.02 (0.14%) | $29.02 | $28.94 | 1,518 | $3.31 B |
| 11/12/2024 | $29.20 | $29.22 (0.07%) | $29.22 | $29.12 | 7,000 | $3.33 B |
| 11/11/2024 | $29.60 | $29.53 (-0.24%) | $29.60 | $29.53 | 1,200 | $3.37 B |
| 11/08/2024 | $29.57 | $29.57 (0%) | $29.57 | $29.57 | 100 | $3.37 B |
| 11/07/2024 | $29.95 | $30.11 (0.53%) | $30.11 | $29.95 | 1,400 | $3.43 B |
| 11/06/2024 | $29.35 | $29.62 (0.92%) | $29.62 | $29.35 | 504 | $3.38 B |
| 11/05/2024 | $29.96 | $30.01 (0.17%) | $30.01 | $29.94 | 400 | $3.42 B |
| 11/04/2024 | $29.65 | $29.65 (0%) | $29.65 | $29.65 | 100 | $3.38 B |
| 11/01/2024 | $29.55 | $29.55 (0%) | $29.55 | $29.55 | 100 | $3.37 B |
| 10/31/2024 | $29.29 | $29.39 (0.34%) | $29.39 | $29.01 | 4,300 | $3.35 B |
| 10/30/2024 | $29.54 | $29.67 (0.44%) | $29.67 | $29.54 | 301 | $3.38 B |
| 10/29/2024 | $29.80 | $29.83 (0.1%) | $29.83 | $29.77 | 1,900 | $3.40 B |
| 10/28/2024 | $29.81 | $29.90 (0.3%) | $30.01 | $29.81 | 1,300 | $3.41 B |
| 10/25/2024 | $29.78 | $29.83 (0.17%) | $29.83 | $29.78 | 318 | $3.40 B |
| 10/24/2024 | $29.91 | $29.85 (-0.2%) | $29.91 | $29.85 | 500 | $3.40 B |
| 10/23/2024 | $29.91 | $29.91 (0%) | $29.91 | $29.91 | 100 | $3.41 B |
| 10/22/2024 | $30.12 | $30.24 (0.4%) | $30.24 | $30.12 | 239 | $3.45 B |
| 10/21/2024 | $30.14 | $30.17 (0.1%) | $30.20 | $30.14 | 1,700 | $3.44 B |
| 10/18/2024 | $30.49 | $30.53 (0.13%) | $30.53 | $30.47 | 1,300 | $3.48 B |
| 10/17/2024 | $30.33 | $30.33 (0%) | $30.33 | $30.33 | 100 | $3.46 B |
| 10/16/2024 | $30.37 | $30.37 (0%) | $30.37 | $30.37 | 100 | $3.46 B |
| 10/15/2024 | $30.22 | $30.14 (-0.26%) | $30.23 | $30.14 | 1,400 | $3.44 B |