Telephone and Data Systems, Inc. Common Shares (TDS)

Last Price45.54

Change+0.36 (0.80%)

NYSE · Last Trade: Feb 19th, 6:00 PM EST

Historical Prices For Telephone and Data Systems, Inc. Common Shares (TDS)

Date Range:

2025-11-19 - 2026-02-19

Date	Open	High	Low	Close	Volume	Adjusted Close
2/19/2026	45.31	45.74	44.73	45.54	1,968,025	45.54
2/18/2026	46.47	47.16	45.12	45.18	1,251,818	45.18
2/17/2026	47.59	47.80	46.40	46.54	1,401,250	46.54
2/13/2026	47.31	47.77	46.98	47.59	655,651	47.59
2/12/2026	46.52	47.04	46.00	46.82	854,791	46.82
2/11/2026	45.70	46.60	45.22	46.08	854,089	46.08
2/10/2026	45.87	46.19	45.70	45.76	478,970	45.76
2/09/2026	45.70	46.47	45.62	45.88	662,903	45.88
2/06/2026	46.10	46.46	45.60	45.80	848,817	45.80
2/05/2026	46.68	47.07	45.54	45.83	823,822	45.83
2/04/2026	46.62	47.03	45.82	46.66	1,368,048	46.66
2/03/2026	45.50	46.35	45.50	46.10	923,965	46.10
2/02/2026	45.08	45.55	44.97	45.40	764,988	45.40
1/30/2026	44.70	45.93	44.56	45.13	879,356	45.13
1/29/2026	43.72	44.90	43.58	44.72	1,005,339	44.72
1/28/2026	43.64	44.49	43.38	43.63	573,622	43.63
1/27/2026	44.01	44.26	42.74	43.60	538,730	43.60
1/26/2026	44.18	44.61	43.77	44.05	743,003	44.05
1/23/2026	44.65	44.86	44.00	44.13	893,126	44.13
1/22/2026	44.35	44.91	43.97	44.85	842,996	44.85
1/21/2026	43.51	44.38	43.43	43.97	786,366	43.97
1/20/2026	44.53	44.87	43.27	43.29	943,698	43.29
1/16/2026	44.76	45.02	44.41	44.76	839,651	44.76
1/15/2026	44.44	44.83	43.58	44.51	850,791	44.51
1/14/2026	42.80	44.72	42.67	44.34	1,331,608	44.34
1/13/2026	42.37	42.77	42.04	42.61	864,558	42.61
1/12/2026	41.50	42.81	41.38	42.18	880,775	42.18
1/09/2026	40.80	41.73	40.34	41.58	1,198,791	41.58
1/08/2026	41.73	43.56	40.59	40.73	1,586,992	40.73
1/07/2026	41.50	41.92	40.11	41.71	2,616,464	41.71
1/06/2026	40.77	40.77	39.36	40.57	1,434,542	40.57
1/05/2026	41.00	41.11	40.40	40.77	814,078	40.77
1/02/2026	41.17	41.39	40.77	41.05	976,920	41.05
12/31/2025	41.00	41.47	40.93	41.00	709,127	41.00
12/30/2025	40.58	41.06	40.30	40.89	594,266	40.89
12/29/2025	40.11	40.64	40.11	40.63	565,887	40.63
12/26/2025	40.15	40.53	40.04	40.25	574,773	40.25
12/24/2025	40.53	40.60	39.85	40.20	466,679	40.20
12/23/2025	40.47	40.82	39.99	40.59	911,417	40.59
12/22/2025	38.76	40.87	38.50	40.59	1,196,463	40.59
12/19/2025	39.00	39.21	38.27	38.58	1,675,852	38.58
12/18/2025	38.62	39.40	38.18	39.03	1,383,387	39.03
12/17/2025	38.44	38.60	38.05	38.29	2,097,749	38.29
12/16/2025	37.63	38.14	37.36	37.89	1,209,000	37.89
12/15/2025	38.36	38.77	37.60	37.77	1,283,253	37.77
12/12/2025	38.39	38.73	38.20	38.45	834,388	38.41
12/11/2025	38.13	38.76	37.98	38.45	860,382	38.41
12/10/2025	37.82	38.24	37.63	37.93	809,376	37.89
12/09/2025	38.13	38.31	37.77	37.85	870,207	37.81
12/08/2025	39.57	39.62	37.91	38.02	2,763,102	37.98
12/05/2025	38.98	39.52	38.78	39.40	789,420	39.36
12/04/2025	39.31	39.68	38.70	38.98	574,680	38.94
12/03/2025	39.64	39.84	39.32	39.32	616,871	39.28
12/02/2025	39.82	39.93	39.24	39.62	621,546	39.58
12/01/2025	39.99	40.22	39.43	39.52	775,160	39.48
11/28/2025	39.32	40.28	39.32	40.27	341,311	40.23
11/26/2025	39.32	40.25	39.32	39.72	1,362,582	39.68
11/25/2025	38.33	39.26	37.60	39.22	1,062,330	39.18
11/24/2025	38.30	38.45	37.83	37.99	1,157,844	37.95
11/21/2025	38.08	38.47	37.74	38.15	864,500	38.11
11/20/2025	37.76	38.70	37.53	37.65	937,420	37.61