5 DAY PERFORMANCE
+1.34%
1 MONTH PERFORMANCE
+9.37%
3 MONTH PERFORMANCE
+15.79%
6 MONTH PERFORMANCE
+13.50%
YEAR-TO-DATE PERFORMANCE
+9.07%
1 YEAR PERFORMANCE
+24.57%
Telephone and Data Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $43.72 | $44.72 (2.29%) | $44.90 | $43.58 | 1.01 M | $5.14 B |
| 01/28/2026 | $43.64 | $43.63 (-0.02%) | $44.49 | $43.38 | 573.62 K | $5.02 B |
| 01/27/2026 | $44.01 | $43.60 (-0.93%) | $44.26 | $42.74 | 538.73 K | $5.01 B |
| 01/26/2026 | $44.18 | $44.05 (-0.29%) | $44.61 | $43.78 | 743.00 K | $5.07 B |
| 01/23/2026 | $44.65 | $44.13 (-1.16%) | $44.86 | $44.00 | 893.13 K | $5.07 B |
| 01/22/2026 | $44.35 | $44.85 (1.13%) | $44.91 | $43.97 | 843.00 K | $5.16 B |
| 01/21/2026 | $43.51 | $43.97 (1.06%) | $44.38 | $43.43 | 786.40 K | $5.06 B |
| 01/20/2026 | $44.53 | $43.29 (-2.78%) | $44.87 | $43.27 | 943.71 K | $4.98 B |
| 01/16/2026 | $44.76 | $44.76 (0%) | $45.02 | $44.42 | 839.65 K | $5.15 B |
| 01/15/2026 | $44.44 | $44.51 (0.16%) | $44.83 | $43.58 | 850.80 K | $5.12 B |
| 01/14/2026 | $42.80 | $44.34 (3.6%) | $44.72 | $42.67 | 1.33 M | $5.10 B |
| 01/13/2026 | $42.37 | $42.61 (0.57%) | $42.78 | $42.04 | 864.60 K | $4.90 B |
| 01/12/2026 | $41.50 | $42.18 (1.64%) | $42.81 | $41.39 | 880.80 K | $4.85 B |
| 01/09/2026 | $40.80 | $41.58 (1.91%) | $41.73 | $40.34 | 1.20 M | $4.78 B |
| 01/08/2026 | $41.73 | $40.73 (-2.4%) | $43.56 | $40.59 | 1.59 M | $4.68 B |
| 01/07/2026 | $41.50 | $41.71 (0.51%) | $41.92 | $40.11 | 2.62 M | $4.80 B |
| 01/06/2026 | $40.77 | $40.57 (-0.49%) | $40.78 | $39.36 | 1.43 M | $4.67 B |
| 01/05/2026 | $41.00 | $40.77 (-0.56%) | $41.11 | $40.40 | 814.10 K | $4.69 B |
| 01/02/2026 | $41.17 | $41.05 (-0.29%) | $41.39 | $40.77 | 976.92 K | $4.72 B |
| 12/31/2025 | $41.00 | $41.00 (0%) | $41.47 | $40.93 | 709.13 K | $4.72 B |
| 12/30/2025 | $40.58 | $40.89 (0.76%) | $41.06 | $40.31 | 594.30 K | $4.70 B |
| 12/29/2025 | $40.11 | $40.63 (1.3%) | $40.64 | $40.11 | 565.90 K | $4.67 B |
| 12/26/2025 | $40.15 | $40.25 (0.25%) | $40.53 | $40.04 | 574.80 K | $4.63 B |
| 12/24/2025 | $40.53 | $40.20 (-0.81%) | $40.60 | $39.85 | 466.70 K | $4.62 B |
| 12/23/2025 | $40.47 | $40.59 (0.3%) | $40.82 | $39.99 | 911.42 K | $4.67 B |
| 12/22/2025 | $38.76 | $40.59 (4.72%) | $40.87 | $38.50 | 1.20 M | $4.67 B |
| 12/19/2025 | $39.00 | $38.58 (-1.08%) | $39.21 | $38.27 | 1.68 M | $4.44 B |
| 12/18/2025 | $38.62 | $39.03 (1.06%) | $39.40 | $38.18 | 991.51 K | $4.49 B |
| 12/17/2025 | $38.44 | $38.29 (-0.39%) | $38.60 | $38.06 | 2.08 M | $4.40 B |
| 12/16/2025 | $37.63 | $37.89 (0.69%) | $38.14 | $37.36 | 1.21 M | $4.36 B |
| 12/15/2025 | $38.36 | $37.77 (-1.54%) | $38.77 | $37.60 | 1.28 M | $4.34 B |
| 12/12/2025 | $38.39 | $38.45 (0.16%) | $38.74 | $38.20 | 834.40 K | $4.42 B |
| 12/11/2025 | $38.13 | $38.45 (0.84%) | $38.76 | $37.99 | 860.40 K | $4.42 B |
| 12/10/2025 | $37.82 | $37.93 (0.29%) | $38.24 | $37.63 | 809.40 K | $4.36 B |
| 12/09/2025 | $38.13 | $37.85 (-0.73%) | $38.32 | $37.78 | 870.21 K | $4.35 B |
| 12/08/2025 | $39.57 | $38.02 (-3.92%) | $39.62 | $37.91 | 2.76 M | $4.37 B |
| 12/05/2025 | $38.98 | $39.40 (1.08%) | $39.52 | $38.78 | 789.42 K | $4.53 B |
| 12/04/2025 | $39.31 | $38.98 (-0.84%) | $39.68 | $38.70 | 574.70 K | $4.48 B |
| 12/03/2025 | $39.64 | $39.32 (-0.81%) | $39.84 | $39.32 | 616.90 K | $4.52 B |
| 12/02/2025 | $39.82 | $39.62 (-0.5%) | $39.93 | $39.24 | 621.55 K | $4.56 B |
| 12/01/2025 | $39.99 | $39.52 (-1.18%) | $40.22 | $39.43 | 775.20 K | $4.54 B |
| 11/28/2025 | $39.32 | $40.27 (2.42%) | $40.28 | $39.32 | 341.31 K | $4.63 B |
| 11/26/2025 | $39.32 | $39.72 (1.02%) | $40.25 | $39.32 | 1.36 M | $4.57 B |
| 11/25/2025 | $38.33 | $39.22 (2.32%) | $39.26 | $37.60 | 1.06 M | $4.51 B |
| 11/24/2025 | $38.30 | $37.99 (-0.81%) | $38.45 | $37.83 | 1.16 M | $4.37 B |
| 11/21/2025 | $38.08 | $38.15 (0.18%) | $38.47 | $37.74 | 864.50 K | $4.39 B |
| 11/20/2025 | $37.76 | $37.65 (-0.29%) | $38.70 | $37.53 | 937.42 K | $4.33 B |
| 11/19/2025 | $37.22 | $38.01 (2.12%) | $38.34 | $37.22 | 621.40 K | $4.37 B |
| 11/18/2025 | $37.54 | $38.09 (1.47%) | $38.24 | $37.38 | 875.20 K | $4.38 B |
| 11/17/2025 | $38.31 | $37.66 (-1.7%) | $38.86 | $37.58 | 902.90 K | $4.33 B |
| 11/14/2025 | $38.48 | $38.32 (-0.42%) | $38.71 | $37.97 | 989.60 K | $4.41 B |
| 11/13/2025 | $39.51 | $38.70 (-2.05%) | $39.71 | $38.53 | 903.80 K | $4.45 B |
| 11/12/2025 | $39.17 | $39.71 (1.38%) | $39.95 | $39.03 | 1.04 M | $4.57 B |
| 11/11/2025 | $38.56 | $39.09 (1.37%) | $40.02 | $38.54 | 888.20 K | $4.50 B |
| 11/10/2025 | $38.08 | $38.72 (1.68%) | $39.06 | $37.26 | 733.12 K | $4.45 B |
| 11/07/2025 | $37.59 | $37.69 (0.27%) | $39.37 | $35.86 | 1.42 M | $4.33 B |
| 11/06/2025 | $38.65 | $38.49 (-0.41%) | $38.94 | $37.93 | 758.25 K | $4.43 B |
| 11/05/2025 | $39.60 | $38.77 (-2.1%) | $39.68 | $38.60 | 770.33 K | $4.46 B |
| 11/04/2025 | $39.20 | $39.37 (0.43%) | $39.83 | $38.50 | 1.00 M | $4.53 B |
| 11/03/2025 | $38.88 | $39.59 (1.83%) | $39.61 | $38.48 | 767.50 K | $4.55 B |
| 10/31/2025 | $38.45 | $38.82 (0.96%) | $39.07 | $38.11 | 662.50 K | $4.46 B |
| 10/30/2025 | $38.88 | $38.62 (-0.67%) | $39.45 | $38.53 | 616.51 K | $4.44 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.
