5 DAY PERFORMANCE
+2.26%
1 MONTH PERFORMANCE
-2.70%
3 MONTH PERFORMANCE
+4.40%
6 MONTH PERFORMANCE
+26.58%
YEAR-TO-DATE PERFORMANCE
+9.88%
1 YEAR PERFORMANCE
+139.49%
Telephone and Data Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $37.26 | $37.49 (0.62%) | $37.66 | $36.80 | 804,202 | $4.25 B |
| 04/29/2025 | $37.46 | $37.61 (0.4%) | $37.98 | $37.21 | 825,400 | $4.29 B |
| 04/28/2025 | $36.59 | $37.60 (2.76%) | $37.66 | $36.59 | 788,900 | $4.29 B |
| 04/25/2025 | $36.30 | $36.65 (0.96%) | $36.75 | $35.87 | 873,733 | $4.18 B |
| 04/24/2025 | $35.68 | $36.50 (2.3%) | $36.98 | $35.68 | 935,700 | $4.16 B |
| 04/23/2025 | $35.34 | $35.47 (0.37%) | $36.26 | $35.16 | 1.28 M | $4.04 B |
| 04/22/2025 | $35.35 | $34.88 (-1.33%) | $35.84 | $34.84 | 796,008 | $3.98 B |
| 04/21/2025 | $36.44 | $34.98 (-4.01%) | $36.54 | $34.87 | 1.06 M | $3.99 B |
| 04/17/2025 | $36.15 | $36.48 (0.91%) | $36.87 | $35.98 | 982,835 | $4.16 B |
| 04/16/2025 | $36.71 | $36.16 (-1.5%) | $37.00 | $35.78 | 681,300 | $4.12 B |
| 04/15/2025 | $36.74 | $36.93 (0.52%) | $37.24 | $36.49 | 614,649 | $4.21 B |
| 04/14/2025 | $36.00 | $36.54 (1.5%) | $36.91 | $35.58 | 445,622 | $4.17 B |
| 04/11/2025 | $35.63 | $35.67 (0.11%) | $36.06 | $34.99 | 505,000 | $4.07 B |
| 04/10/2025 | $35.34 | $35.43 (0.25%) | $36.43 | $34.67 | 1.06 M | $4.04 B |
| 04/09/2025 | $34.22 | $36.41 (6.4%) | $37.17 | $32.86 | 1.50 M | $4.15 B |
| 04/08/2025 | $36.52 | $34.47 (-5.61%) | $36.92 | $33.73 | 1.41 M | $3.93 B |
| 04/07/2025 | $33.92 | $35.26 (3.95%) | $37.21 | $33.67 | 1.65 M | $4.02 B |
| 04/04/2025 | $36.47 | $35.67 (-2.19%) | $36.76 | $34.82 | 1.34 M | $4.07 B |
| 04/03/2025 | $37.84 | $37.86 (0.05%) | $39.20 | $37.60 | 1.16 M | $4.32 B |
| 04/02/2025 | $38.70 | $39.52 (2.12%) | $39.64 | $38.70 | 741,127 | $4.51 B |
| 04/01/2025 | $38.76 | $39.20 (1.14%) | $39.80 | $38.37 | 968,100 | $4.47 B |
| 03/31/2025 | $38.29 | $38.74 (1.18%) | $38.81 | $37.85 | 1.03 M | $4.42 B |
| 03/28/2025 | $38.82 | $38.52 (-0.77%) | $38.82 | $37.91 | 715,047 | $4.39 B |
| 03/27/2025 | $37.77 | $38.76 (2.62%) | $38.91 | $37.75 | 750,600 | $4.42 B |
| 03/26/2025 | $38.43 | $38.08 (-0.91%) | $38.59 | $37.78 | 1.01 M | $4.34 B |
| 03/25/2025 | $37.46 | $38.32 (2.3%) | $38.61 | $37.30 | 984,100 | $4.37 B |
| 03/24/2025 | $37.12 | $37.50 (1.02%) | $38.04 | $37.12 | 1.12 M | $4.28 B |
| 03/21/2025 | $35.71 | $36.84 (3.16%) | $36.99 | $35.58 | 2.03 M | $4.20 B |
| 03/20/2025 | $34.91 | $36.07 (3.32%) | $36.23 | $34.80 | 1.36 M | $4.11 B |
| 03/19/2025 | $35.06 | $35.47 (1.17%) | $35.70 | $34.85 | 1.05 M | $4.04 B |
| 03/18/2025 | $35.46 | $35.34 (-0.34%) | $35.62 | $34.75 | 1.29 M | $4.03 B |
| 03/17/2025 | $34.74 | $35.44 (2.01%) | $35.75 | $34.74 | 1.01 M | $4.04 B |
| 03/14/2025 | $34.07 | $35.00 (2.73%) | $35.19 | $33.81 | 857,937 | $3.99 B |
| 03/13/2025 | $34.78 | $33.99 (-2.27%) | $34.96 | $33.81 | 666,814 | $3.87 B |
| 03/12/2025 | $35.38 | $34.76 (-1.75%) | $35.38 | $33.81 | 1.09 M | $3.96 B |
| 03/11/2025 | $31.99 | $34.42 (7.6%) | $34.80 | $31.92 | 1.61 M | $3.92 B |
| 03/10/2025 | $34.69 | $32.18 (-7.24%) | $34.90 | $31.77 | 1.94 M | $3.67 B |
| 03/07/2025 | $34.43 | $35.40 (2.82%) | $35.70 | $33.84 | 890,000 | $4.04 B |
| 03/06/2025 | $34.57 | $34.64 (0.2%) | $35.03 | $34.15 | 950,100 | $3.95 B |
| 03/05/2025 | $34.38 | $34.88 (1.45%) | $35.03 | $34.07 | 602,008 | $3.98 B |
| 03/04/2025 | $34.78 | $34.44 (-0.98%) | $35.12 | $34.26 | 972,605 | $3.93 B |
| 03/03/2025 | $36.28 | $35.26 (-2.81%) | $36.87 | $35.01 | 988,100 | $4.02 B |
| 02/28/2025 | $35.76 | $36.10 (0.95%) | $36.43 | $35.46 | 907,149 | $4.12 B |
| 02/27/2025 | $35.42 | $35.53 (0.31%) | $36.15 | $35.21 | 859,335 | $4.05 B |
| 02/26/2025 | $36.34 | $35.84 (-1.38%) | $36.76 | $35.35 | 1.24 M | $4.09 B |
| 02/25/2025 | $37.01 | $36.26 (-2.03%) | $37.21 | $35.81 | 1.19 M | $4.13 B |
| 02/24/2025 | $38.03 | $36.67 (-3.58%) | $38.12 | $36.59 | 1.68 M | $4.18 B |
| 02/21/2025 | $39.41 | $37.96 (-3.68%) | $40.05 | $36.05 | 1.54 M | $4.33 B |
| 02/20/2025 | $39.41 | $39.64 (0.58%) | $40.12 | $38.57 | 1.20 M | $4.52 B |
| 02/19/2025 | $40.06 | $39.57 (-1.22%) | $40.67 | $39.42 | 1.15 M | $4.51 B |
| 02/18/2025 | $39.50 | $40.31 (2.05%) | $41.21 | $39.17 | 1.25 M | $4.60 B |
| 02/14/2025 | $38.26 | $39.50 (3.24%) | $39.54 | $38.18 | 700,860 | $4.50 B |
| 02/13/2025 | $38.25 | $38.37 (0.31%) | $38.57 | $37.99 | 583,003 | $4.37 B |
| 02/12/2025 | $36.83 | $38.00 (3.18%) | $38.30 | $36.56 | 597,400 | $4.33 B |
| 02/11/2025 | $37.18 | $37.44 (0.7%) | $37.85 | $37.06 | 629,733 | $4.27 B |
| 02/10/2025 | $37.00 | $37.33 (0.89%) | $37.46 | $36.95 | 814,025 | $4.26 B |
| 02/07/2025 | $36.65 | $37.20 (1.5%) | $37.46 | $36.60 | 688,800 | $4.24 B |
| 02/06/2025 | $36.81 | $36.97 (0.43%) | $37.15 | $36.19 | 706,365 | $4.21 B |
| 02/05/2025 | $35.94 | $36.50 (1.56%) | $36.58 | $35.66 | 605,300 | $4.16 B |
| 02/04/2025 | $35.08 | $35.51 (1.23%) | $35.68 | $35.06 | 645,100 | $4.05 B |
| 02/03/2025 | $35.17 | $35.20 (0.09%) | $35.76 | $34.46 | 504,930 | $4.01 B |
| 01/31/2025 | $36.08 | $35.35 (-2.02%) | $36.27 | $35.06 | 831,446 | $4.03 B |
| 01/30/2025 | $36.00 | $35.90 (-0.28%) | $36.01 | $34.71 | 873,030 | $4.09 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.
