5 DAY PERFORMANCE
+20.99%
1 MONTH PERFORMANCE
+33.48%
3 MONTH PERFORMANCE
+13.29%
6 MONTH PERFORMANCE
+9.36%
YEAR-TO-DATE PERFORMANCE
+9.39%
1 YEAR PERFORMANCE
+18.09%
Telephone And Data Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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%) | $38.04 | $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 |
| 08/04/2026 | $34.41 | $35.73 (3.84%) | $36.57 | $34.41 | 1.91 M | $4.10 B |
| 08/03/2026 | $33.42 | $34.41 (2.96%) | $34.52 | $33.42 | 1.25 M | $3.95 B |
| 07/31/2026 | $33.43 | $33.58 (0.45%) | $33.61 | $32.94 | 716.93 K | $3.85 B |
| 07/30/2026 | $34.02 | $33.58 (-1.29%) | $34.22 | $33.36 | 705.33 K | $3.85 B |
| 07/29/2026 | $33.91 | $33.95 (0.12%) | $34.26 | $33.50 | 940.60 K | $3.90 B |
| 07/28/2026 | $33.80 | $34.00 (0.59%) | $34.07 | $33.64 | 505.80 K | $3.90 B |
| 07/27/2026 | $34.65 | $33.65 (-2.89%) | $34.75 | $33.63 | 605.10 K | $3.86 B |
| 07/24/2026 | $33.77 | $34.37 (1.78%) | $34.86 | $33.66 | 1.14 M | $3.94 B |
| 07/23/2026 | $33.37 | $33.61 (0.72%) | $33.90 | $33.01 | 1.11 M | $3.86 B |
| 07/22/2026 | $34.18 | $33.81 (-1.08%) | $34.41 | $33.49 | 603.23 K | $3.88 B |
| 07/21/2026 | $33.86 | $33.83 (-0.09%) | $34.16 | $33.40 | 1.01 M | $3.88 B |
| 07/20/2026 | $34.23 | $33.79 (-1.29%) | $34.39 | $33.73 | 601.38 K | $3.88 B |
| 07/17/2026 | $34.44 | $34.32 (-0.35%) | $34.67 | $33.90 | 821.04 K | $3.94 B |
| 07/16/2026 | $34.06 | $34.35 (0.85%) | $34.51 | $34.06 | 837.00 K | $3.94 B |
| 07/15/2026 | $34.28 | $34.08 (-0.58%) | $35.07 | $34.01 | 1.26 M | $3.91 B |
| 07/14/2026 | $33.51 | $34.26 (2.24%) | $34.50 | $33.50 | 2.00 M | $3.93 B |
| 07/13/2026 | $34.36 | $33.39 (-2.82%) | $34.51 | $33.37 | 902.40 K | $3.83 B |
| 07/10/2026 | $34.90 | $34.14 (-2.18%) | $34.90 | $33.89 | 1.01 M | $3.92 B |
| 07/09/2026 | $34.85 | $34.71 (-0.4%) | $35.02 | $34.13 | 1.09 M | $3.98 B |
| 07/08/2026 | $34.98 | $34.78 (-0.57%) | $35.66 | $34.75 | 868.08 K | $3.99 B |
| 07/07/2026 | $35.61 | $35.24 (-1.04%) | $36.05 | $35.13 | 1.24 M | $4.04 B |
| 07/06/2026 | $35.93 | $35.35 (-1.61%) | $36.28 | $35.32 | 848.32 K | $4.06 B |
| 07/02/2026 | $37.47 | $36.19 (-3.42%) | $37.62 | $35.34 | 1.55 M | $4.15 B |
| 07/01/2026 | $36.80 | $37.09 (0.79%) | $37.33 | $36.64 | 1.28 M | $4.26 B |
| 06/30/2026 | $38.00 | $37.01 (-2.61%) | $38.33 | $36.80 | 1.74 M | $4.25 B |
| 06/29/2026 | $38.16 | $37.87 (-0.76%) | $38.35 | $37.17 | 1.41 M | $4.35 B |
| 06/26/2026 | $37.22 | $38.45 (3.3%) | $38.51 | $36.90 | 2.45 M | $4.41 B |
| 06/25/2026 | $37.59 | $37.24 (-0.93%) | $37.86 | $37.15 | 749.31 K | $4.27 B |
| 06/24/2026 | $39.04 | $37.55 (-3.82%) | $39.46 | $37.45 | 839.40 K | $4.31 B |
| 06/23/2026 | $39.13 | $39.07 (-0.15%) | $39.65 | $38.70 | 640.80 K | $4.48 B |
| 06/22/2026 | $39.15 | $38.94 (-0.54%) | $40.10 | $38.77 | 1.02 M | $4.47 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.
