5 DAY PERFORMANCE
-0.06%
1 MONTH PERFORMANCE
+2.33%
3 MONTH PERFORMANCE
-0.31%
6 MONTH PERFORMANCE
+4.90%
YEAR-TO-DATE PERFORMANCE
+4.25%
1 YEAR PERFORMANCE
+72.96%
Telephone and Data Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $35.52 | $35.59 (0.2%) | $35.86 | $35.24 | 370.50 K | $4.06 B |
| 07/02/2025 | $35.56 | $35.55 (-0.03%) | $35.77 | $35.05 | 627.70 K | $4.05 B |
| 07/01/2025 | $35.55 | $35.87 (0.9%) | $36.62 | $35.30 | 913.90 K | $4.09 B |
| 06/30/2025 | $34.65 | $35.58 (2.68%) | $35.67 | $34.31 | 1.76 M | $4.06 B |
| 06/27/2025 | $34.77 | $34.31 (-1.32%) | $35.16 | $34.12 | 2.66 M | $3.91 B |
| 06/26/2025 | $35.08 | $34.95 (-0.37%) | $35.25 | $34.62 | 455.40 K | $3.98 B |
| 06/25/2025 | $35.32 | $35.09 (-0.65%) | $35.36 | $34.68 | 688.32 K | $4.00 B |
| 06/24/2025 | $34.22 | $35.60 (4.03%) | $36.00 | $34.22 | 1.34 M | $4.06 B |
| 06/23/2025 | $33.09 | $34.13 (3.14%) | $34.14 | $32.60 | 989.03 K | $3.89 B |
| 06/20/2025 | $33.71 | $33.20 (-1.51%) | $33.88 | $33.20 | 1.27 M | $3.78 B |
| 06/18/2025 | $33.48 | $33.56 (0.24%) | $33.89 | $33.19 | 785.93 K | $3.83 B |
| 06/17/2025 | $33.54 | $33.24 (-0.89%) | $33.88 | $33.22 | 786.50 K | $3.79 B |
| 06/16/2025 | $33.55 | $33.97 (1.25%) | $33.99 | $33.32 | 677.70 K | $3.87 B |
| 06/13/2025 | $34.25 | $33.15 (-3.21%) | $34.31 | $33.12 | 563.71 K | $3.78 B |
| 06/12/2025 | $34.22 | $34.28 (0.18%) | $34.31 | $33.87 | 449.60 K | $3.91 B |
| 06/11/2025 | $35.58 | $34.17 (-3.96%) | $35.58 | $33.99 | 653.82 K | $3.90 B |
| 06/10/2025 | $35.58 | $35.38 (-0.56%) | $35.58 | $34.42 | 559.60 K | $4.03 B |
| 06/09/2025 | $35.01 | $35.58 (1.63%) | $36.21 | $34.80 | 916.80 K | $4.06 B |
| 06/06/2025 | $34.84 | $35.02 (0.52%) | $35.05 | $34.49 | 560.84 K | $3.99 B |
| 06/05/2025 | $33.81 | $34.75 (2.78%) | $34.76 | $33.74 | 743.60 K | $3.96 B |
| 06/04/2025 | $34.37 | $33.82 (-1.6%) | $34.65 | $33.55 | 728.60 K | $3.86 B |
| 06/03/2025 | $34.54 | $34.66 (0.35%) | $35.12 | $34.17 | 628.82 K | $3.95 B |
| 06/02/2025 | $34.30 | $34.52 (0.64%) | $35.08 | $34.26 | 630.33 K | $3.94 B |
| 05/30/2025 | $34.00 | $34.36 (1.06%) | $34.53 | $33.78 | 915.33 K | $3.92 B |
| 05/29/2025 | $34.89 | $34.17 (-2.06%) | $35.03 | $34.09 | 775.25 K | $3.90 B |
| 05/28/2025 | $34.86 | $34.86 (0%) | $35.04 | $34.37 | 1.03 M | $3.97 B |
| 05/27/2025 | $33.93 | $35.04 (3.27%) | $35.55 | $33.85 | 1.28 M | $3.99 B |
| 05/23/2025 | $33.92 | $33.57 (-1.03%) | $34.03 | $33.01 | 837.21 K | $3.83 B |
| 05/22/2025 | $33.85 | $33.83 (-0.06%) | $34.42 | $33.74 | 922.82 K | $3.86 B |
| 05/21/2025 | $34.35 | $33.92 (-1.25%) | $34.65 | $33.69 | 670.70 K | $3.87 B |
| 05/20/2025 | $34.78 | $34.53 (-0.72%) | $34.98 | $34.47 | 786.04 K | $3.94 B |
| 05/19/2025 | $34.86 | $34.64 (-0.63%) | $34.99 | $34.45 | 448.10 K | $3.95 B |
| 05/16/2025 | $34.66 | $34.93 (0.78%) | $35.03 | $34.22 | 740.90 K | $3.98 B |
| 05/15/2025 | $34.11 | $34.40 (0.85%) | $34.51 | $33.87 | 687.22 K | $3.92 B |
| 05/14/2025 | $33.14 | $34.01 (2.63%) | $34.08 | $33.12 | 855.91 K | $3.88 B |
| 05/13/2025 | $33.87 | $33.24 (-1.86%) | $34.22 | $32.80 | 702.30 K | $3.79 B |
| 05/12/2025 | $34.89 | $33.75 (-3.27%) | $35.55 | $33.58 | 1.05 M | $3.85 B |
| 05/09/2025 | $33.94 | $34.58 (1.89%) | $34.73 | $33.81 | 604.11 K | $3.98 B |
| 05/08/2025 | $34.96 | $33.96 (-2.86%) | $35.00 | $33.84 | 986.74 K | $3.91 B |
| 05/07/2025 | $34.13 | $34.47 (1%) | $34.75 | $33.42 | 1.18 M | $3.96 B |
| 05/06/2025 | $31.50 | $34.03 (8.03%) | $34.08 | $31.07 | 1.21 M | $3.91 B |
| 05/05/2025 | $33.95 | $31.74 (-6.51%) | $33.95 | $31.73 | 2.60 M | $3.65 B |
| 05/02/2025 | $35.80 | $34.31 (-4.16%) | $36.14 | $32.14 | 2.87 M | $3.95 B |
| 05/01/2025 | $37.55 | $37.64 (0.24%) | $38.08 | $37.04 | 953.30 K | $4.33 B |
| 04/30/2025 | $37.26 | $37.49 (0.62%) | $37.66 | $36.80 | 808.90 K | $4.31 B |
| 04/29/2025 | $37.46 | $37.61 (0.4%) | $37.98 | $37.21 | 825.40 K | $4.33 B |
| 04/28/2025 | $36.59 | $37.60 (2.76%) | $37.66 | $36.59 | 788.90 K | $4.32 B |
| 04/25/2025 | $36.30 | $36.65 (0.96%) | $36.75 | $35.87 | 873.73 K | $4.21 B |
| 04/24/2025 | $35.68 | $36.50 (2.3%) | $36.98 | $35.68 | 935.70 K | $4.20 B |
| 04/23/2025 | $35.34 | $35.47 (0.37%) | $36.26 | $35.16 | 1.28 M | $4.08 B |
| 04/22/2025 | $35.35 | $34.88 (-1.33%) | $35.84 | $34.84 | 796.01 K | $4.01 B |
| 04/21/2025 | $36.44 | $34.98 (-4.01%) | $36.54 | $34.87 | 1.06 M | $4.02 B |
| 04/17/2025 | $36.15 | $36.48 (0.91%) | $36.87 | $35.98 | 982.84 K | $4.20 B |
| 04/16/2025 | $36.71 | $36.16 (-1.5%) | $37.00 | $35.78 | 681.30 K | $4.16 B |
| 04/15/2025 | $36.74 | $36.93 (0.52%) | $37.24 | $36.49 | 614.65 K | $4.25 B |
| 04/14/2025 | $36.00 | $36.54 (1.5%) | $36.91 | $35.58 | 445.62 K | $4.20 B |
| 04/11/2025 | $35.63 | $35.67 (0.11%) | $36.06 | $34.99 | 505.00 K | $4.10 B |
| 04/10/2025 | $35.34 | $35.43 (0.25%) | $36.43 | $34.67 | 1.06 M | $4.07 B |
| 04/09/2025 | $34.22 | $36.41 (6.4%) | $37.17 | $32.86 | 1.50 M | $4.19 B |
| 04/08/2025 | $36.52 | $34.47 (-5.61%) | $36.92 | $33.73 | 1.41 M | $3.96 B |
| 04/07/2025 | $33.92 | $35.26 (3.95%) | $37.21 | $33.67 | 1.65 M | $4.05 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.
