5 DAY PERFORMANCE
-0.61%
1 MONTH PERFORMANCE
+6.56%
3 MONTH PERFORMANCE
+29.01%
6 MONTH PERFORMANCE
+71.15%
YEAR-TO-DATE PERFORMANCE
+5.22%
1 YEAR PERFORMANCE
+92.03%
Telephone and Data Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/23/2025 | $36.31 | $35.90 (-1.13%) | $36.31 | $35.55 | 192,244 | |
| 01/22/2025 | $35.91 | $36.43 (1.45%) | $36.53 | $35.53 | 947,166 | $4.15 B |
| 01/21/2025 | $36.33 | $36.00 (-0.91%) | $36.53 | $35.72 | 580,000 | $4.10 B |
| 01/17/2025 | $35.42 | $36.11 (1.95%) | $36.22 | $35.24 | 718,000 | $4.12 B |
| 01/16/2025 | $34.76 | $35.02 (0.75%) | $35.41 | $34.75 | 744,000 | $3.99 B |
| 01/15/2025 | $35.23 | $34.78 (-1.28%) | $35.39 | $34.74 | 654,300 | $3.96 B |
| 01/14/2025 | $33.76 | $34.33 (1.69%) | $34.47 | $33.56 | 660,428 | $3.91 B |
| 01/13/2025 | $32.55 | $33.55 (3.07%) | $33.65 | $32.00 | 811,425 | $3.82 B |
| 01/10/2025 | $32.80 | $32.99 (0.58%) | $33.52 | $32.55 | 805,200 | $3.76 B |
| 01/08/2025 | $32.66 | $33.43 (2.36%) | $33.43 | $32.16 | 1.12 M | $3.81 B |
| 01/07/2025 | $33.25 | $32.71 (-1.62%) | $33.39 | $32.12 | 738,600 | $3.73 B |
| 01/06/2025 | $33.98 | $33.26 (-2.12%) | $34.11 | $33.08 | 1.05 M | $3.79 B |
| 01/03/2025 | $34.69 | $33.90 (-2.28%) | $35.02 | $33.88 | 650,543 | $3.86 B |
| 01/02/2025 | $34.50 | $34.48 (-0.06%) | $35.24 | $34.24 | 907,500 | $3.93 B |
| 12/31/2024 | $34.20 | $34.11 (-0.26%) | $34.60 | $33.98 | 721,400 | $3.89 B |
| 12/30/2024 | $34.59 | $34.01 (-1.68%) | $34.66 | $33.79 | 710,802 | $3.88 B |
| 12/27/2024 | $34.35 | $34.84 (1.43%) | $34.96 | $34.35 | 834,805 | $3.97 B |
| 12/26/2024 | $34.23 | $34.78 (1.61%) | $35.04 | $34.19 | 750,314 | $3.96 B |
| 12/24/2024 | $33.75 | $34.37 (1.84%) | $34.45 | $33.67 | 369,300 | $3.92 B |
| 12/23/2024 | $34.00 | $33.68 (-0.94%) | $34.00 | $33.32 | 641,814 | $3.84 B |
| 12/20/2024 | $33.48 | $34.01 (1.58%) | $34.46 | $33.20 | 3.03 M | $3.88 B |
| 12/19/2024 | $33.32 | $33.74 (1.26%) | $34.22 | $33.32 | 950,500 | $3.85 B |
| 12/18/2024 | $33.94 | $33.06 (-2.59%) | $34.24 | $32.81 | 1.24 M | $3.77 B |
| 12/17/2024 | $34.50 | $33.74 (-2.2%) | $34.50 | $33.28 | 1.95 M | $3.85 B |
| 12/16/2024 | $35.10 | $34.55 (-1.57%) | $35.30 | $34.49 | 856,430 | $3.94 B |
| 12/13/2024 | $34.80 | $35.22 (1.21%) | $35.39 | $34.62 | 713,214 | $4.02 B |
| 12/12/2024 | $34.12 | $34.89 (2.26%) | $35.22 | $33.84 | 1.14 M | $3.98 B |
| 12/11/2024 | $33.28 | $34.09 (2.43%) | $34.11 | $33.04 | 942,440 | $3.89 B |
| 12/10/2024 | $33.31 | $33.18 (-0.39%) | $33.71 | $33.08 | 742,700 | $3.78 B |
| 12/09/2024 | $34.63 | $33.40 (-3.55%) | $34.67 | $33.20 | 735,067 | $3.81 B |
| 12/06/2024 | $34.69 | $34.61 (-0.23%) | $34.70 | $34.10 | 600,400 | $3.95 B |
| 12/05/2024 | $33.75 | $34.56 (2.4%) | $34.70 | $33.70 | 1.17 M | $3.94 B |
| 12/04/2024 | $34.25 | $33.89 (-1.05%) | $34.78 | $33.89 | 732,024 | $3.86 B |
| 12/03/2024 | $33.88 | $34.36 (1.42%) | $34.71 | $33.55 | 880,032 | $3.92 B |
| 12/02/2024 | $33.92 | $33.81 (-0.32%) | $34.18 | $33.44 | 625,568 | $3.85 B |
| 11/29/2024 | $34.42 | $34.18 (-0.7%) | $34.50 | $33.74 | 314,036 | $3.90 B |
| 11/27/2024 | $34.50 | $34.12 (-1.1%) | $34.76 | $34.07 | 397,400 | $3.89 B |
| 11/26/2024 | $33.36 | $34.32 (2.88%) | $34.49 | $32.57 | 1.19 M | $3.91 B |
| 11/25/2024 | $34.04 | $33.35 (-2.03%) | $34.39 | $33.35 | 1.25 M | $3.80 B |
| 11/22/2024 | $33.38 | $34.04 (1.98%) | $34.36 | $33.15 | 1.24 M | $3.88 B |
| 11/21/2024 | $31.54 | $33.00 (4.63%) | $33.06 | $31.54 | 767,232 | $3.76 B |
| 11/20/2024 | $31.61 | $31.71 (0.32%) | $32.80 | $31.16 | 1.22 M | $3.61 B |
| 11/19/2024 | $30.89 | $31.51 (2.01%) | $31.66 | $30.59 | 832,429 | $3.59 B |
| 11/18/2024 | $31.38 | $31.20 (-0.57%) | $31.90 | $31.17 | 692,200 | $3.56 B |
| 11/15/2024 | $30.82 | $31.17 (1.14%) | $31.34 | $30.65 | 988,335 | $3.55 B |
| 11/14/2024 | $31.08 | $30.63 (-1.45%) | $31.63 | $30.38 | 780,449 | $3.49 B |
| 11/13/2024 | $31.68 | $30.86 (-2.59%) | $32.11 | $30.83 | 619,000 | $3.52 B |
| 11/12/2024 | $32.00 | $31.58 (-1.31%) | $32.39 | $31.45 | 846,100 | $3.60 B |
| 11/11/2024 | $32.22 | $32.61 (1.21%) | $33.10 | $32.18 | 1.04 M | $3.72 B |
| 11/08/2024 | $32.28 | $31.99 (-0.9%) | $32.37 | $31.37 | 1.99 M | $3.65 B |
| 11/07/2024 | $33.74 | $32.45 (-3.82%) | $34.57 | $32.33 | 3.46 M | $3.70 B |
| 11/06/2024 | $29.14 | $32.54 (11.67%) | $32.98 | $29.14 | 2.11 M | $3.71 B |
| 11/05/2024 | $28.04 | $28.50 (1.64%) | $28.87 | $27.67 | 898,427 | $3.25 B |
| 11/04/2024 | $27.25 | $28.08 (3.05%) | $28.46 | $26.95 | 1.10 M | $3.20 B |
| 11/01/2024 | $28.62 | $27.48 (-3.98%) | $29.45 | $27.25 | 1.63 M | $3.13 B |
| 10/31/2024 | $29.69 | $29.75 (0.2%) | $30.10 | $29.23 | 1.10 M | $3.39 B |
| 10/30/2024 | $29.16 | $29.61 (1.54%) | $29.70 | $28.83 | 1.01 M | $3.38 B |
| 10/29/2024 | $28.75 | $29.04 (1.01%) | $29.33 | $28.60 | 832,912 | $3.31 B |
| 10/28/2024 | $29.21 | $28.98 (-0.79%) | $29.43 | $28.71 | 1.20 M | $3.30 B |
| 10/25/2024 | $28.31 | $28.98 (2.37%) | $29.01 | $28.22 | 904,600 | $3.30 B |
| 10/24/2024 | $27.74 | $28.20 (1.66%) | $28.25 | $27.22 | 826,000 | $3.21 B |
| 10/23/2024 | $27.27 | $27.82 (2.02%) | $27.83 | $26.97 | 855,600 | $3.17 B |