5 DAY PERFORMANCE
+13.29%
1 MONTH PERFORMANCE
+14.12%
3 MONTH PERFORMANCE
+4.23%
6 MONTH PERFORMANCE
+10.50%
YEAR-TO-DATE PERFORMANCE
+9.39%
1 YEAR PERFORMANCE
+31.41%
Telephone And Data Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $39.15 | $38.94 (-0.54%) | $40.10 | $38.77 | 1.02 M | $4.47 B |
| 06/18/2026 | $39.67 | $39.59 (-0.2%) | $39.75 | $38.93 | 2.12 M | $4.54 B |
| 06/17/2026 | $38.99 | $39.41 (1.08%) | $39.50 | $38.89 | 1.26 M | $4.52 B |
| 06/16/2026 | $39.93 | $39.36 (-1.43%) | $40.00 | $38.95 | 1.24 M | $4.52 B |
| 06/15/2026 | $40.08 | $39.83 (-0.62%) | $40.38 | $39.50 | 1.01 M | $4.57 B |
| 06/12/2026 | $40.33 | $40.15 (-0.45%) | $40.33 | $39.73 | 776.70 K | $4.61 B |
| 06/11/2026 | $39.91 | $40.03 (0.3%) | $40.34 | $38.66 | 644.89 K | $4.59 B |
| 06/10/2026 | $39.61 | $39.92 (0.78%) | $39.98 | $39.27 | 712.14 K | $4.58 B |
| 06/09/2026 | $39.20 | $39.33 (0.33%) | $39.69 | $38.89 | 821.41 K | $4.51 B |
| 06/08/2026 | $39.10 | $39.23 (0.33%) | $39.66 | $38.82 | 1.02 M | $4.50 B |
| 06/05/2026 | $39.58 | $39.16 (-1.06%) | $39.74 | $38.81 | 971.50 K | $4.49 B |
| 06/04/2026 | $39.53 | $39.66 (0.33%) | $39.85 | $38.79 | 1.19 M | $4.55 B |
| 06/03/2026 | $39.83 | $39.19 (-1.61%) | $40.16 | $38.65 | 1.31 M | $4.50 B |
| 06/02/2026 | $39.27 | $40.11 (2.14%) | $40.24 | $39.27 | 937.30 K | $4.60 B |
| 06/01/2026 | $38.58 | $39.43 (2.2%) | $39.47 | $38.49 | 742.27 K | $4.53 B |
| 05/29/2026 | $39.31 | $39.11 (-0.51%) | $39.59 | $38.72 | 1.62 M | $4.49 B |
| 05/28/2026 | $39.31 | $39.31 (0%) | $39.77 | $38.53 | 1.11 M | $4.51 B |
| 05/27/2026 | $39.00 | $39.49 (1.26%) | $40.55 | $38.72 | 1.87 M | $4.53 B |
| 05/26/2026 | $39.52 | $38.86 (-1.67%) | $39.99 | $38.62 | 1.30 M | $4.46 B |
| 05/22/2026 | $41.05 | $39.30 (-4.26%) | $41.05 | $38.24 | 2.10 M | $4.51 B |
| 05/21/2026 | $41.40 | $41.20 (-0.48%) | $41.46 | $40.74 | 1.07 M | $4.73 B |
| 05/20/2026 | $42.06 | $41.60 (-1.09%) | $42.55 | $41.55 | 920.29 K | $4.77 B |
| 05/19/2026 | $41.26 | $42.06 (1.94%) | $42.16 | $40.86 | 1.15 M | $4.83 B |
| 05/18/2026 | $40.85 | $41.42 (1.4%) | $41.60 | $40.21 | 929.21 K | $4.75 B |
| 05/15/2026 | $41.56 | $40.50 (-2.55%) | $41.75 | $40.42 | 851.20 K | $4.65 B |
| 05/14/2026 | $42.44 | $41.86 (-1.37%) | $42.75 | $41.57 | 1.16 M | $4.80 B |
| 05/13/2026 | $42.76 | $42.23 (-1.24%) | $43.13 | $41.34 | 1.27 M | $4.85 B |
| 05/12/2026 | $43.43 | $42.76 (-1.54%) | $43.98 | $42.34 | 1.63 M | $4.91 B |
| 05/11/2026 | $46.61 | $43.31 (-7.08%) | $46.61 | $43.18 | 2.03 M | $4.97 B |
| 05/08/2026 | $44.96 | $46.47 (3.36%) | $49.12 | $44.94 | 1.91 M | $5.33 B |
| 05/07/2026 | $45.52 | $45.50 (-0.04%) | $45.84 | $45.02 | 677.50 K | $5.22 B |
| 05/06/2026 | $45.19 | $45.52 (0.73%) | $45.82 | $44.90 | 651.54 K | $5.22 B |
| 05/05/2026 | $45.00 | $45.38 (0.84%) | $45.56 | $44.86 | 529.90 K | $5.21 B |
| 05/04/2026 | $45.13 | $44.97 (-0.35%) | $45.31 | $44.31 | 599.92 K | $5.16 B |
| 05/01/2026 | $45.05 | $45.48 (0.95%) | $46.80 | $44.67 | 1.01 M | $5.22 B |
| 04/30/2026 | $44.30 | $45.06 (1.72%) | $45.23 | $44.27 | 840.80 K | $5.17 B |
| 04/29/2026 | $44.25 | $44.32 (0.16%) | $45.37 | $44.25 | 852.70 K | $5.09 B |
| 04/28/2026 | $44.30 | $44.45 (0.34%) | $44.59 | $43.73 | 535.90 K | $5.10 B |
| 04/27/2026 | $45.27 | $44.12 (-2.54%) | $45.66 | $43.75 | 741.90 K | $5.06 B |
| 04/24/2026 | $45.38 | $45.21 (-0.37%) | $45.55 | $45.03 | 565.40 K | $5.19 B |
| 04/23/2026 | $44.73 | $45.36 (1.41%) | $45.64 | $44.66 | 705.20 K | $5.21 B |
| 04/22/2026 | $45.29 | $44.61 (-1.5%) | $45.47 | $44.44 | 507.60 K | $5.12 B |
| 04/21/2026 | $45.29 | $45.11 (-0.4%) | $45.41 | $44.85 | 473.40 K | $5.18 B |
| 04/20/2026 | $45.76 | $45.37 (-0.85%) | $46.10 | $45.29 | 328.70 K | $5.21 B |
| 04/17/2026 | $45.62 | $45.82 (0.44%) | $46.35 | $45.45 | 549.60 K | $5.26 B |
| 04/16/2026 | $44.50 | $45.57 (2.4%) | $45.59 | $44.50 | 609.10 K | $5.23 B |
| 04/15/2026 | $45.64 | $44.68 (-2.1%) | $45.64 | $44.45 | 495.40 K | $5.13 B |
| 04/14/2026 | $45.67 | $45.49 (-0.39%) | $45.87 | $45.08 | 1.19 M | $5.22 B |
| 04/13/2026 | $45.58 | $45.27 (-0.68%) | $45.80 | $44.88 | 613.00 K | $5.20 B |
| 04/10/2026 | $45.61 | $45.84 (0.5%) | $45.96 | $45.07 | 353.40 K | $5.26 B |
| 04/09/2026 | $45.45 | $45.66 (0.46%) | $45.89 | $45.09 | 579.20 K | $5.24 B |
| 04/08/2026 | $45.37 | $45.73 (0.79%) | $45.79 | $45.06 | 667.00 K | $5.25 B |
| 04/07/2026 | $45.40 | $44.71 (-1.52%) | $45.65 | $44.17 | 762.70 K | $5.13 B |
| 04/06/2026 | $44.54 | $45.35 (1.82%) | $45.41 | $44.11 | 1.09 M | $5.20 B |
| 04/02/2026 | $44.07 | $44.89 (1.86%) | $45.25 | $43.66 | 1.24 M | $5.15 B |
| 04/01/2026 | $42.27 | $44.14 (4.42%) | $44.23 | $42.20 | 1.36 M | $5.07 B |
| 03/31/2026 | $42.12 | $42.10 (-0.05%) | $42.42 | $41.51 | 930.80 K | $4.83 B |
| 03/30/2026 | $42.06 | $41.79 (-0.64%) | $43.14 | $41.68 | 907.40 K | $4.80 B |
| 03/27/2026 | $43.21 | $41.93 (-2.96%) | $43.31 | $41.93 | 675.40 K | $4.81 B |
| 03/26/2026 | $43.03 | $43.20 (0.4%) | $43.29 | $42.77 | 590.00 K | $4.96 B |
| 03/25/2026 | $43.40 | $43.11 (-0.67%) | $43.46 | $42.67 | 736.00 K | $4.95 B |
| 03/24/2026 | $42.29 | $43.06 (1.82%) | $43.57 | $42.24 | 1.18 M | $4.94 B |
| 03/23/2026 | $41.82 | $43.03 (2.89%) | $43.23 | $41.67 | 1.21 M | $4.94 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.
