-
5 DAY PERFORMANCE
+0.48% -
1 MONTH PERFORMANCE
-1.94% -
3 MONTH PERFORMANCE
-3.14% -
6 MONTH PERFORMANCE
-0.54% -
YEAR-TO-DATE PERFORMANCE
+9.56%
Telephone and Data Systems, Inc. SR NT 2045 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/14/2024 | $30.61 | $30.72 (0.36%) | $30.72 | $30.61 | 600 | $3.50 B |
| 10/11/2024 | $30.46 | $30.65 (0.62%) | $30.66 | $30.46 | 3,048 | $3.49 B |
| 10/10/2024 | $30.28 | $30.41 (0.43%) | $30.41 | $30.28 | 500 | $3.47 B |
| 10/09/2024 | $30.32 | $30.32 (0%) | $30.32 | $30.32 | 103 | $3.46 B |
| 10/08/2024 | $30.31 | $30.33 (0.07%) | $30.33 | $30.31 | 502 | $3.46 B |
| 10/07/2024 | $30.53 | $30.48 (-0.16%) | $30.56 | $30.41 | 7,200 | $3.47 B |
| 10/04/2024 | $30.38 | $30.53 (0.49%) | $30.53 | $30.28 | 6,822 | $3.48 B |
| 10/03/2024 | $30.30 | $30.35 (0.17%) | $30.35 | $30.30 | 301 | $3.46 B |
| 10/02/2024 | $30.55 | $30.55 (0%) | $30.57 | $30.48 | 2,412 | $3.48 B |
| 10/01/2024 | $30.50 | $30.62 (0.39%) | $30.62 | $30.50 | 500 | $3.49 B |
| 09/30/2024 | $30.38 | $30.63 (0.82%) | $30.63 | $30.32 | 19,200 | $3.49 B |
| 09/27/2024 | $30.90 | $30.91 (0.03%) | $30.97 | $30.90 | 2,037 | $3.52 B |
| 09/26/2024 | $30.90 | $31.09 (0.61%) | $31.13 | $30.90 | 3,413 | $3.54 B |
| 09/25/2024 | $30.38 | $30.35 (-0.1%) | $30.38 | $30.20 | 19,107 | $3.46 B |
| 09/24/2024 | $30.41 | $30.65 (0.79%) | $30.65 | $30.41 | 1,600 | $3.49 B |
| 09/23/2024 | $30.19 | $30.20 (0.03%) | $30.21 | $30.19 | 411 | $3.44 B |
| 09/20/2024 | $30.11 | $30.22 (0.37%) | $30.22 | $30.11 | 500 | $3.45 B |
| 09/19/2024 | $30.29 | $30.29 (0%) | $30.29 | $30.29 | 100 | $3.45 B |
| 09/18/2024 | $29.73 | $29.73 (0%) | $29.94 | $29.66 | 6,924 | $3.39 B |
| 09/17/2024 | $29.80 | $29.69 (-0.37%) | $29.80 | $29.69 | 214 | $3.38 B |
| 09/16/2024 | $29.79 | $29.95 (0.54%) | $29.95 | $29.79 | 2,100 | $3.41 B |
| 09/13/2024 | $29.77 | $29.75 (-0.07%) | $29.78 | $29.75 | 2,905 | $3.39 B |
| 09/12/2024 | $29.57 | $29.68 (0.37%) | $29.68 | $29.57 | 600 | $3.38 B |
| 09/11/2024 | $29.03 | $29.32 (1%) | $29.32 | $29.03 | 809 | $3.34 B |
| 09/10/2024 | $28.81 | $28.95 (0.49%) | $28.95 | $28.73 | 539 | $3.30 B |
| 09/09/2024 | $29.04 | $29.15 (0.38%) | $29.15 | $29.04 | 540 | $3.32 B |
| 09/06/2024 | $28.94 | $28.86 (-0.28%) | $28.94 | $28.86 | 421 | $3.29 B |
| 09/05/2024 | $29.40 | $29.37 (-0.1%) | $29.42 | $29.37 | 405 | $3.35 B |
| 09/04/2024 | $29.42 | $29.49 (0.24%) | $29.49 | $29.42 | 502 | $3.36 B |
| 09/03/2024 | $29.67 | $29.55 (-0.4%) | $29.73 | $29.55 | 206 | $3.37 B |
| 08/30/2024 | $30.14 | $30.14 (0%) | $30.14 | $30.14 | 100 | $3.44 B |
| 08/29/2024 | $30.20 | $30.02 (-0.6%) | $30.20 | $30.02 | 300 | $3.42 B |
| 08/28/2024 | $30.12 | $29.97 (-0.5%) | $30.12 | $29.93 | 1,200 | $3.42 B |
| 08/27/2024 | $30.09 | $30.05 (-0.13%) | $30.09 | $30.05 | 600 | $3.43 B |
| 08/26/2024 | $30.05 | $29.97 (-0.27%) | $30.11 | $29.97 | 910 | $3.42 B |
| 08/23/2024 | $30.11 | $30.28 (0.56%) | $30.28 | $30.11 | 1,065 | $3.45 B |