5 DAY PERFORMANCE
+30.76%
1 MONTH PERFORMANCE
+27.74%
3 MONTH PERFORMANCE
+26.73%
6 MONTH PERFORMANCE
-1.17%
YEAR-TO-DATE PERFORMANCE
+9.39%
1 YEAR PERFORMANCE
+15.68%
Telephone And Data Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $36.37 | $36.01 (-0.99%) | $37.10 | $36.01 | 1.14 M | $4.12 B |
| 11/03/2026 | $36.15 | $35.62 (-1.47%) | $36.56 | $35.60 | 1.02 M | $4.08 B |
| 11/02/2026 | $34.50 | $36.10 (4.64%) | $36.77 | $34.50 | 1.22 M | $4.13 B |
| 10/30/2026 | $34.40 | $34.30 (-0.29%) | $34.47 | $33.62 | 1.02 M | $3.93 B |
| 10/29/2026 | $34.97 | $33.92 (-3%) | $34.97 | $33.54 | 1.14 M | $3.88 B |
| 10/28/2026 | $35.72 | $34.49 (-3.44%) | $35.90 | $33.55 | 1.72 M | $3.95 B |
| 10/27/2026 | $35.71 | $35.69 (-0.06%) | $36.41 | $35.66 | 2.63 M | $4.09 B |
| 10/26/2026 | $35.20 | $35.67 (1.34%) | $36.10 | $34.14 | 1.98 M | $4.08 B |
| 10/23/2026 | $34.50 | $35.33 (2.41%) | $35.46 | $34.18 | 2.39 M | $4.05 B |
| 10/22/2026 | $33.29 | $34.78 (4.48%) | $34.91 | $33.15 | 1.94 M | $3.98 B |
| 10/21/2026 | $33.96 | $33.17 (-2.33%) | $34.33 | $30.71 | 2.25 M | $3.80 B |
| 10/20/2026 | $33.75 | $34.07 (0.95%) | $34.41 | $33.22 | 1.66 M | $3.90 B |
| 10/19/2026 | $33.99 | $33.26 (-2.15%) | $34.27 | $33.14 | 1.54 M | $3.81 B |
| 10/16/2026 | $33.71 | $33.90 (0.56%) | $34.50 | $33.71 | 1.62 M | $3.88 B |
| 10/15/2026 | $34.33 | $34.02 (-0.9%) | $34.81 | $33.80 | 1.80 M | $3.90 B |
| 10/14/2026 | $34.57 | $33.93 (-1.85%) | $34.74 | $32.95 | 3.12 M | $3.88 B |
| 10/13/2026 | $35.11 | $34.74 (-1.05%) | $35.55 | $34.51 | 1.91 M | $3.98 B |
| 10/12/2026 | $33.51 | $34.79 (3.82%) | $35.05 | $33.42 | 1.90 M | $3.98 B |
| 10/09/2026 | $33.88 | $33.53 (-1.03%) | $34.02 | $32.46 | 2.78 M | $3.84 B |
| 10/08/2026 | $35.21 | $34.13 (-3.07%) | $35.75 | $33.76 | 2.61 M | $3.91 B |
| 10/07/2026 | $34.98 | $35.35 (1.06%) | $35.69 | $34.98 | 1.66 M | $4.05 B |
| 10/06/2026 | $35.14 | $35.15 (0.03%) | $35.51 | $34.86 | 1.39 M | $4.02 B |
| 10/05/2026 | $35.14 | $35.11 (-0.09%) | $35.89 | $35.03 | 2.12 M | $4.02 B |
| 10/02/2026 | $35.50 | $35.39 (-0.31%) | $36.05 | $35.17 | 1.43 M | $4.05 B |
| 10/01/2026 | $33.98 | $35.20 (3.59%) | $35.45 | $33.72 | 1.98 M | $4.03 B |
| 09/30/2026 | $34.29 | $33.92 (-1.08%) | $34.72 | $33.49 | 2.01 M | $3.88 B |
| 09/29/2026 | $34.71 | $34.16 (-1.58%) | $35.05 | $34.04 | 2.06 M | $3.91 B |
| 09/28/2026 | $35.76 | $34.75 (-2.82%) | $36.00 | $34.70 | 1.76 M | $3.98 B |
| 09/25/2026 | $36.13 | $35.85 (-0.77%) | $36.56 | $35.58 | 1.39 M | $4.10 B |
| 09/24/2026 | $36.65 | $36.33 (-0.87%) | $37.25 | $36.17 | 1.56 M | $4.16 B |
| 09/23/2026 | $36.33 | $36.43 (0.28%) | $36.91 | $36.32 | 1.53 M | $4.17 B |
| 09/22/2026 | $36.82 | $36.69 (-0.35%) | $37.28 | $36.63 | 1.44 M | $4.20 B |
| 09/21/2026 | $35.99 | $36.73 (2.06%) | $37.11 | $35.65 | 1.39 M | $4.21 B |
| 09/18/2026 | $35.89 | $35.90 (0.03%) | $36.50 | $35.79 | 2.90 M | $4.11 B |
| 09/17/2026 | $37.30 | $36.07 (-3.3%) | $37.63 | $36.00 | 1.65 M | $4.13 B |
| 09/16/2026 | $37.41 | $37.07 (-0.91%) | $38.04 | $36.76 | 1.62 M | $4.24 B |
| 09/15/2026 | $37.65 | $37.83 (0.48%) | $38.03 | $37.54 | 1.63 M | $4.33 B |
| 09/14/2026 | $37.64 | $37.71 (0.19%) | $37.97 | $37.21 | 1.08 M | $4.32 B |
| 09/11/2026 | $37.75 | $37.46 (-0.77%) | $38.03 | $37.35 | 1.34 M | $4.29 B |
| 09/10/2026 | $37.80 | $37.44 (-0.95%) | $37.90 | $37.02 | 1.25 M | $4.29 B |
| 09/09/2026 | $38.39 | $37.89 (-1.3%) | $38.39 | $37.39 | 1.22 M | $4.34 B |
| 09/08/2026 | $37.75 | $37.93 (0.48%) | $38.41 | $37.60 | 2.39 M | $4.34 B |
| 09/04/2026 | $37.44 | $37.83 (1.04%) | $38.22 | $37.43 | 1.31 M | $4.33 B |
| 09/03/2026 | $36.27 | $37.82 (4.27%) | $38.04 | $36.26 | 1.77 M | $4.33 B |
| 09/02/2026 | $34.12 | $35.87 (5.13%) | $36.43 | $34.12 | 1.90 M | $4.11 B |
| 09/01/2026 | $33.53 | $33.62 (0.27%) | $34.42 | $33.08 | 1.07 M | $3.85 B |
| 08/31/2026 | $33.63 | $33.68 (0.15%) | $34.03 | $33.39 | 1.53 M | $3.86 B |
| 08/28/2026 | $33.41 | $33.65 (0.72%) | $33.72 | $33.21 | 545.40 K | $3.85 B |
| 08/27/2026 | $32.93 | $33.15 (0.67%) | $33.35 | $32.64 | 666.35 K | $3.80 B |
| 08/26/2026 | $33.67 | $33.28 (-1.16%) | $34.30 | $33.19 | 704.44 K | $3.81 B |
| 08/25/2026 | $33.33 | $33.82 (1.47%) | $33.87 | $32.92 | 884.50 K | $3.87 B |
| 08/24/2026 | $33.62 | $33.09 (-1.58%) | $34.03 | $32.83 | 1.20 M | $3.79 B |
| 08/21/2026 | $35.01 | $33.60 (-4.03%) | $35.31 | $33.54 | 1.37 M | $3.85 B |
| 08/20/2026 | $34.28 | $34.71 (1.25%) | $35.39 | $34.25 | 503.62 K | $3.97 B |
| 08/19/2026 | $34.42 | $34.67 (0.73%) | $35.02 | $34.29 | 660.11 K | $3.97 B |
| 08/18/2026 | $34.55 | $34.17 (-1.1%) | $34.82 | $33.98 | 572.32 K | $3.91 B |
| 08/17/2026 | $35.03 | $34.52 (-1.46%) | $35.35 | $34.49 | 990.30 K | $3.95 B |
| 08/14/2026 | $34.53 | $35.21 (1.97%) | $35.41 | $34.53 | 701.83 K | $4.03 B |
| 08/13/2026 | $33.43 | $35.04 (4.82%) | $35.21 | $33.34 | 1.24 M | $4.01 B |
| 08/12/2026 | $33.33 | $33.17 (-0.48%) | $33.78 | $33.00 | 820.03 K | $3.80 B |
| 08/11/2026 | $33.61 | $33.33 (-0.83%) | $33.94 | $32.87 | 1.00 M | $3.82 B |
| 08/10/2026 | $33.00 | $33.70 (2.12%) | $33.75 | $32.56 | 1.51 M | $3.86 B |
| 08/07/2026 | $35.22 | $32.98 (-6.36%) | $35.27 | $31.51 | 3.33 M | $3.78 B |
| 08/06/2026 | $35.62 | $36.00 (1.07%) | $36.03 | $35.25 | 2.00 M | $4.12 B |
| 08/05/2026 | $35.45 | $35.39 (-0.17%) | $35.71 | $34.82 | 1.64 M | $4.06 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.
