5 DAY PERFORMANCE
-9.16%
1 MONTH PERFORMANCE
-4.96%
3 MONTH PERFORMANCE
-5.83%
6 MONTH PERFORMANCE
-6.44%
YEAR-TO-DATE PERFORMANCE
+0.80%
1 YEAR PERFORMANCE
-4.24%
Telephone and Data Systems, Inc. SR NT 2045 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $29.96 | $30.01 (0.17%) | $30.01 | $29.93 | 1,514 | $3.41 B |
| 03/11/2025 | $29.86 | $29.81 (-0.17%) | $29.88 | $29.56 | 7,112 | $3.40 B |
| 03/10/2025 | $29.88 | $29.69 (-0.64%) | $29.90 | $29.61 | 14,400 | $3.38 B |
| 03/07/2025 | $30.40 | $30.57 (0.56%) | $30.57 | $30.37 | 1,600 | $3.48 B |
| 03/06/2025 | $30.43 | $30.41 (-0.07%) | $30.43 | $30.41 | 947 | $3.47 B |
| 03/05/2025 | $30.65 | $30.65 (0%) | $30.65 | $30.65 | 231 | $3.49 B |
| 03/04/2025 | $29.38 | $29.77 (1.33%) | $29.96 | $29.38 | 900 | $3.39 B |
| 03/03/2025 | $29.94 | $29.70 (-0.8%) | $29.99 | $29.62 | 4,100 | $3.39 B |
| 02/28/2025 | $29.46 | $29.46 (0%) | $29.46 | $29.46 | 102 | $3.36 B |
| 02/27/2025 | $29.77 | $29.52 (-0.84%) | $29.77 | $29.52 | 2,000 | $3.37 B |
| 02/26/2025 | $29.73 | $29.80 (0.24%) | $29.80 | $29.73 | 1,349 | $3.40 B |
| 02/25/2025 | $29.77 | $29.69 (-0.27%) | $29.81 | $29.65 | 2,300 | $3.38 B |
| 02/24/2025 | $29.58 | $29.54 (-0.14%) | $29.66 | $29.54 | 14,719 | $3.37 B |
| 02/21/2025 | $29.88 | $29.60 (-0.94%) | $29.88 | $29.59 | 3,100 | $3.37 B |
| 02/20/2025 | $29.79 | $29.79 (0%) | $29.79 | $29.79 | 928 | $3.40 B |
| 02/19/2025 | $29.71 | $29.73 (0.07%) | $29.74 | $29.67 | 1,400 | $3.39 B |
| 02/18/2025 | $29.87 | $29.93 (0.2%) | $29.93 | $29.87 | 547 | $3.41 B |
| 02/14/2025 | $29.52 | $29.49 (-0.1%) | $29.52 | $29.49 | 700 | $3.36 B |
| 02/13/2025 | $29.13 | $29.41 (0.96%) | $29.41 | $29.13 | 1,118 | $3.35 B |
| 02/12/2025 | $29.03 | $29.22 (0.65%) | $29.22 | $29.03 | 1,843 | $3.33 B |
| 02/11/2025 | $28.98 | $29.12 (0.48%) | $29.12 | $28.98 | 909 | $3.32 B |
| 02/10/2025 | $29.10 | $29.10 (0%) | $29.17 | $29.07 | 5,719 | $3.32 B |
| 02/07/2025 | $29.06 | $29.06 (0%) | $29.06 | $29.06 | 200 | $3.31 B |
| 02/06/2025 | $29.03 | $29.08 (0.17%) | $29.08 | $29.03 | 700 | $3.32 B |
| 02/05/2025 | $29.03 | $28.96 (-0.24%) | $29.03 | $28.96 | 1,719 | $3.30 B |
| 02/04/2025 | $28.51 | $28.70 (0.67%) | $28.75 | $28.51 | 4,700 | $3.27 B |
| 02/03/2025 | $28.14 | $28.41 (0.96%) | $28.41 | $28.14 | 3,900 | $3.24 B |
| 01/31/2025 | $28.76 | $28.56 (-0.7%) | $28.83 | $28.52 | 3,008 | $3.26 B |
| 01/30/2025 | $28.75 | $28.76 (0.03%) | $28.86 | $28.75 | 800 | $3.28 B |
| 01/29/2025 | $28.50 | $28.47 (-0.11%) | $28.54 | $28.47 | 1,849 | $3.25 B |
| 01/28/2025 | $28.30 | $28.51 (0.74%) | $28.51 | $28.30 | 2,802 | $3.25 B |
| 01/27/2025 | $28.27 | $28.33 (0.21%) | $28.34 | $28.27 | 2,329 | $3.23 B |
| 01/24/2025 | $28.55 | $28.53 (-0.07%) | $28.58 | $28.53 | 3,000 | $3.25 B |
| 01/23/2025 | $28.26 | $28.37 (0.39%) | $28.37 | $28.26 | 16,500 | $3.23 B |
| 01/22/2025 | $28.19 | $28.19 (0%) | $28.19 | $28.19 | 100 | $3.21 B |
| 01/21/2025 | $28.15 | $28.17 (0.07%) | $28.17 | $28.15 | 1,400 | $3.21 B |
| 01/17/2025 | $27.69 | $27.71 (0.07%) | $27.88 | $27.69 | 1,141 | $3.16 B |
| 01/16/2025 | $27.70 | $27.76 (0.22%) | $27.76 | $27.68 | 1,200 | $3.16 B |
| 01/15/2025 | $27.30 | $27.63 (1.21%) | $27.65 | $27.30 | 4,200 | $3.15 B |
| 01/14/2025 | $27.27 | $27.40 (0.48%) | $27.40 | $27.27 | 1,200 | $3.12 B |
| 01/13/2025 | $27.14 | $27.14 (0%) | $27.14 | $27.14 | 401 | $3.09 B |
| 01/10/2025 | $27.39 | $27.29 (-0.37%) | $27.39 | $27.29 | 6,339 | $3.11 B |
| 01/08/2025 | $27.56 | $27.70 (0.51%) | $27.70 | $27.56 | 3,115 | $3.16 B |
| 01/07/2025 | $27.90 | $27.60 (-1.08%) | $27.90 | $27.60 | 7,500 | $3.15 B |
| 01/06/2025 | $27.82 | $27.77 (-0.18%) | $27.82 | $27.77 | 113 | $3.17 B |
| 01/03/2025 | $27.50 | $27.62 (0.44%) | $27.65 | $27.50 | 3,809 | $3.15 B |
| 01/02/2025 | $27.51 | $27.48 (-0.11%) | $27.57 | $27.48 | 700 | $3.13 B |
| 12/31/2024 | $27.54 | $27.55 (0.04%) | $27.73 | $27.47 | 11,244 | $3.14 B |
| 12/30/2024 | $27.48 | $27.58 (0.36%) | $27.58 | $27.48 | 610 | $3.14 B |
| 12/27/2024 | $28.61 | $28.67 (0.21%) | $28.67 | $28.61 | 734 | $3.27 B |
| 12/26/2024 | $28.78 | $28.78 (0%) | $28.78 | $28.78 | 504 | $3.28 B |
| 12/24/2024 | $28.59 | $28.72 (0.45%) | $28.72 | $28.59 | 138 | $3.27 B |
| 12/23/2024 | $28.58 | $28.58 (0%) | $28.58 | $28.58 | 100 | $3.26 B |
| 12/20/2024 | $28.40 | $28.58 (0.63%) | $28.58 | $28.40 | 1,800 | $3.26 B |
| 12/19/2024 | $28.56 | $28.50 (-0.21%) | $28.69 | $28.50 | 1,100 | $3.25 B |
| 12/18/2024 | $29.19 | $28.48 (-2.43%) | $29.19 | $28.48 | 1,400 | $3.25 B |
| 12/17/2024 | $29.11 | $29.15 (0.14%) | $29.21 | $29.11 | 3,000 | $3.32 B |
| 12/16/2024 | $29.31 | $29.26 (-0.17%) | $29.31 | $29.26 | 2,629 | $3.34 B |
| 12/13/2024 | $29.61 | $29.44 (-0.57%) | $29.61 | $29.34 | 3,000 | $3.36 B |
| 12/12/2024 | $29.49 | $29.49 (0%) | $29.49 | $29.49 | 100 | $3.36 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.
