-
5 DAY PERFORMANCE
-4.42% -
1 MONTH PERFORMANCE
+22.38% -
3 MONTH PERFORMANCE
+51.90% -
6 MONTH PERFORMANCE
+52.57% -
YEAR-TO-DATE PERFORMANCE
+69.86% -
1 YEAR PERFORMANCE
+61.25%
Telephone and Data Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $30.82 | $31.17 (1.14%) | $31.34 | $30.65 | 988,333 | $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 |
| 10/22/2024 | $27.85 | $27.43 (-1.51%) | $28.25 | $27.42 | 986,800 | $3.13 B |
| 10/21/2024 | $29.20 | $28.31 (-3.05%) | $29.29 | $28.09 | 1.39 M | $3.23 B |
| 10/18/2024 | $26.46 | $29.15 (10.17%) | $30.44 | $26.41 | 4.53 M | $3.32 B |
| 10/17/2024 | $25.48 | $25.26 (-0.86%) | $25.73 | $25.04 | 697,000 | $2.88 B |
| 10/16/2024 | $25.00 | $25.47 (1.88%) | $25.79 | $24.92 | 857,100 | $2.90 B |
| 10/15/2024 | $23.94 | $24.74 (3.34%) | $24.79 | $23.84 | 980,753 | $2.82 B |
| 10/14/2024 | $23.04 | $23.63 (2.56%) | $23.78 | $23.04 | 587,200 | $2.69 B |
| 10/11/2024 | $22.88 | $23.13 (1.09%) | $23.27 | $22.64 | 525,727 | $2.64 B |
| 10/10/2024 | $22.75 | $22.86 (0.48%) | $22.99 | $22.51 | 473,200 | $2.61 B |
| 10/09/2024 | $23.07 | $22.92 (-0.65%) | $23.48 | $22.91 | 480,400 | $2.61 B |
| 10/08/2024 | $23.10 | $23.07 (-0.13%) | $23.24 | $22.87 | 522,538 | $2.63 B |
| 10/07/2024 | $23.25 | $22.91 (-1.46%) | $23.25 | $22.69 | 522,500 | $2.61 B |
| 10/04/2024 | $23.41 | $23.30 (-0.47%) | $23.70 | $23.08 | 423,677 | $2.66 B |
| 10/03/2024 | $23.39 | $23.36 (-0.13%) | $23.56 | $23.20 | 552,400 | $2.66 B |
| 10/02/2024 | $23.17 | $23.60 (1.86%) | $23.67 | $23.06 | 457,200 | $2.69 B |
| 10/01/2024 | $23.15 | $23.41 (1.12%) | $23.57 | $23.07 | 659,308 | $2.67 B |
| 09/30/2024 | $24.11 | $23.25 (-3.57%) | $24.11 | $23.04 | 1.17 M | $2.65 B |
| 09/27/2024 | $23.78 | $24.08 (1.26%) | $24.36 | $23.78 | 770,800 | $2.75 B |
| 09/26/2024 | $23.54 | $23.54 (0%) | $23.91 | $23.20 | 773,000 | $2.68 B |
| 09/25/2024 | $22.90 | $23.45 (2.4%) | $23.74 | $22.74 | 792,500 | $2.67 B |
| 09/24/2024 | $22.83 | $22.92 (0.39%) | $23.13 | $22.73 | 715,300 | $2.61 B |
| 09/23/2024 | $23.05 | $22.87 (-0.78%) | $23.32 | $22.70 | 612,000 | $2.61 B |
| 09/20/2024 | $23.31 | $22.97 (-1.46%) | $23.60 | $22.78 | 2.59 M | $2.62 B |
| 09/19/2024 | $23.46 | $23.50 (0.17%) | $23.75 | $23.22 | 1.02 M | $2.68 B |
| 09/18/2024 | $23.70 | $23.25 (-1.9%) | $23.99 | $23.14 | 1.16 M | $2.65 B |
| 09/17/2024 | $23.98 | $23.65 (-1.38%) | $24.59 | $23.62 | 802,726 | $2.70 B |
| 09/16/2024 | $23.71 | $23.87 (0.67%) | $23.98 | $23.23 | 668,116 | $2.72 B |
| 09/13/2024 | $23.39 | $23.55 (0.68%) | $23.55 | $23.10 | 641,200 | $2.68 B |
| 09/12/2024 | $22.79 | $23.18 (1.71%) | $23.51 | $22.55 | 732,300 | $2.64 B |
| 09/11/2024 | $22.08 | $22.56 (2.17%) | $22.61 | $21.81 | 1.21 M | $2.57 B |
| 09/10/2024 | $22.66 | $22.29 (-1.63%) | $22.77 | $22.07 | 785,443 | $2.54 B |
| 09/09/2024 | $23.03 | $22.54 (-2.13%) | $23.03 | $22.28 | 1.13 M | $2.57 B |
| 09/06/2024 | $23.61 | $23.03 (-2.46%) | $23.95 | $22.95 | 1.40 M | $2.63 B |
| 09/05/2024 | $24.04 | $23.70 (-1.41%) | $24.46 | $23.69 | 1.31 M | $2.70 B |
| 09/04/2024 | $24.83 | $23.90 (-3.75%) | $24.92 | $23.38 | 1.50 M | $2.72 B |
| 09/03/2024 | $23.49 | $24.64 (4.9%) | $24.67 | $23.28 | 925,931 | $2.81 B |
| 08/30/2024 | $23.51 | $23.62 (0.47%) | $23.83 | $23.29 | 2.02 M | $2.69 B |
| 08/29/2024 | $23.88 | $23.51 (-1.55%) | $24.04 | $23.15 | 1.07 M | $2.68 B |
| 08/28/2024 | $22.98 | $23.85 (3.79%) | $23.87 | $22.88 | 1.23 M | $2.72 B |
| 08/27/2024 | $22.07 | $22.98 (4.12%) | $22.99 | $22.03 | 1.29 M | $2.62 B |
| 08/26/2024 | $22.51 | $22.09 (-1.87%) | $22.56 | $21.87 | 821,900 | $2.52 B |
| 08/23/2024 | $21.29 | $22.22 (4.37%) | $22.37 | $21.08 | 1.16 M | $2.53 B |
| 08/22/2024 | $20.98 | $21.02 (0.19%) | $21.29 | $20.71 | 468,500 | $2.40 B |
| 08/21/2024 | $20.82 | $20.93 (0.53%) | $21.13 | $20.45 | 803,300 | $2.39 B |
| 08/20/2024 | $20.83 | $20.71 (-0.58%) | $21.00 | $20.64 | 618,621 | $2.36 B |
| 08/19/2024 | $20.53 | $20.91 (1.85%) | $21.30 | $20.38 | 866,100 | $2.38 B |
| 08/16/2024 | $20.38 | $20.52 (0.69%) | $20.80 | $20.04 | 850,100 | $2.34 B |