5 DAY PERFORMANCE
-6.05%
1 MONTH PERFORMANCE
-12.47%
3 MONTH PERFORMANCE
-4.67%
6 MONTH PERFORMANCE
+43.49%
YEAR-TO-DATE PERFORMANCE
-2.49%
1 YEAR PERFORMANCE
+111.58%
Telephone and Data Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $35.38 | $34.76 (-1.75%) | $35.38 | $33.81 | 1.09 M | $3.98 B |
| 03/11/2025 | $31.99 | $34.42 (7.6%) | $34.80 | $31.92 | 1.61 M | $3.92 B |
| 03/10/2025 | $34.69 | $32.18 (-7.24%) | $34.90 | $31.77 | 1.94 M | $3.67 B |
| 03/07/2025 | $34.43 | $35.40 (2.82%) | $35.70 | $33.84 | 890,000 | $4.04 B |
| 03/06/2025 | $34.57 | $34.64 (0.2%) | $35.03 | $34.15 | 950,100 | $3.95 B |
| 03/05/2025 | $34.38 | $34.88 (1.45%) | $35.03 | $34.07 | 602,008 | $3.98 B |
| 03/04/2025 | $34.78 | $34.44 (-0.98%) | $35.12 | $34.26 | 972,605 | $3.93 B |
| 03/03/2025 | $36.28 | $35.26 (-2.81%) | $36.87 | $35.01 | 988,100 | $4.02 B |
| 02/28/2025 | $35.76 | $36.10 (0.95%) | $36.43 | $35.46 | 907,149 | $4.12 B |
| 02/27/2025 | $35.42 | $35.53 (0.31%) | $36.15 | $35.21 | 859,335 | $4.05 B |
| 02/26/2025 | $36.34 | $35.84 (-1.38%) | $36.76 | $35.35 | 1.24 M | $4.09 B |
| 02/25/2025 | $37.01 | $36.26 (-2.03%) | $37.21 | $35.81 | 1.19 M | $4.13 B |
| 02/24/2025 | $38.03 | $36.67 (-3.58%) | $38.12 | $36.59 | 1.68 M | $4.18 B |
| 02/21/2025 | $39.41 | $37.96 (-3.68%) | $40.05 | $36.05 | 1.54 M | $4.33 B |
| 02/20/2025 | $39.41 | $39.64 (0.58%) | $40.12 | $38.57 | 1.20 M | $4.52 B |
| 02/19/2025 | $40.06 | $39.57 (-1.22%) | $40.67 | $39.42 | 1.15 M | $4.51 B |
| 02/18/2025 | $39.50 | $40.31 (2.05%) | $41.21 | $39.17 | 1.25 M | $4.60 B |
| 02/14/2025 | $38.26 | $39.50 (3.24%) | $39.54 | $38.18 | 700,860 | $4.50 B |
| 02/13/2025 | $38.25 | $38.37 (0.31%) | $38.57 | $37.99 | 583,003 | $4.37 B |
| 02/12/2025 | $36.83 | $38.00 (3.18%) | $38.30 | $36.56 | 597,400 | $4.33 B |
| 02/11/2025 | $37.18 | $37.44 (0.7%) | $37.85 | $37.06 | 629,733 | $4.27 B |
| 02/10/2025 | $37.00 | $37.33 (0.89%) | $37.46 | $36.95 | 814,025 | $4.26 B |
| 02/07/2025 | $36.65 | $37.20 (1.5%) | $37.46 | $36.60 | 688,800 | $4.24 B |
| 02/06/2025 | $36.81 | $36.97 (0.43%) | $37.15 | $36.19 | 706,365 | $4.21 B |
| 02/05/2025 | $35.94 | $36.50 (1.56%) | $36.58 | $35.66 | 605,300 | $4.16 B |
| 02/04/2025 | $35.08 | $35.51 (1.23%) | $35.68 | $35.06 | 645,100 | $4.05 B |
| 02/03/2025 | $35.17 | $35.20 (0.09%) | $35.76 | $34.46 | 504,930 | $4.01 B |
| 01/31/2025 | $36.08 | $35.35 (-2.02%) | $36.27 | $35.06 | 831,446 | $4.03 B |
| 01/30/2025 | $36.00 | $35.90 (-0.28%) | $36.01 | $34.71 | 873,030 | $4.09 B |
| 01/29/2025 | $36.29 | $35.78 (-1.41%) | $36.66 | $35.02 | 1.07 M | $4.08 B |
| 01/28/2025 | $35.58 | $35.73 (0.42%) | $36.26 | $35.52 | 860,031 | $4.07 B |
| 01/27/2025 | $35.70 | $35.58 (-0.34%) | $36.36 | $35.39 | 745,635 | $4.06 B |
| 01/24/2025 | $35.94 | $35.90 (-0.11%) | $36.28 | $35.84 | 393,100 | $4.09 B |
| 01/23/2025 | $36.31 | $35.94 (-1.02%) | $36.31 | $35.55 | 703,800 | $4.10 B |
| 01/22/2025 | $35.91 | $36.43 (1.45%) | $36.53 | $35.53 | 1.03 M | $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 |
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.
