5 DAY PERFORMANCE
+0.55%
1 MONTH PERFORMANCE
+4.90%
3 MONTH PERFORMANCE
+3.01%
6 MONTH PERFORMANCE
+12.89%
YEAR-TO-DATE PERFORMANCE
+15.90%
1 YEAR PERFORMANCE
+14.23%
Telephone and Data Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $38.98 | $39.40 (1.08%) | $39.52 | $38.78 | 789.42 K | $4.53 B |
| 12/04/2025 | $39.31 | $38.98 (-0.84%) | $39.68 | $38.70 | 574.70 K | $4.48 B |
| 12/03/2025 | $39.64 | $39.32 (-0.81%) | $39.84 | $39.32 | 616.90 K | $4.52 B |
| 12/02/2025 | $39.82 | $39.62 (-0.5%) | $39.93 | $39.24 | 621.55 K | $4.56 B |
| 12/01/2025 | $39.99 | $39.52 (-1.18%) | $40.22 | $39.43 | 775.20 K | $4.54 B |
| 11/28/2025 | $39.32 | $40.27 (2.42%) | $40.28 | $39.32 | 341.31 K | $4.63 B |
| 11/26/2025 | $39.32 | $39.72 (1.02%) | $40.25 | $39.32 | 1.36 M | $4.57 B |
| 11/25/2025 | $38.33 | $39.22 (2.32%) | $39.26 | $37.60 | 1.06 M | $4.51 B |
| 11/24/2025 | $38.30 | $37.99 (-0.81%) | $38.45 | $37.83 | 1.16 M | $4.37 B |
| 11/21/2025 | $38.08 | $38.15 (0.18%) | $38.47 | $37.74 | 864.50 K | $4.39 B |
| 11/20/2025 | $37.76 | $37.65 (-0.29%) | $38.70 | $37.53 | 937.42 K | $4.33 B |
| 11/19/2025 | $37.22 | $38.01 (2.12%) | $38.34 | $37.22 | 621.40 K | $4.37 B |
| 11/18/2025 | $37.54 | $38.09 (1.47%) | $38.24 | $37.38 | 875.20 K | $4.38 B |
| 11/17/2025 | $38.31 | $37.66 (-1.7%) | $38.86 | $37.58 | 902.90 K | $4.33 B |
| 11/14/2025 | $38.48 | $38.32 (-0.42%) | $38.71 | $37.97 | 989.60 K | $4.41 B |
| 11/13/2025 | $39.51 | $38.70 (-2.05%) | $39.71 | $38.53 | 903.80 K | $4.45 B |
| 11/12/2025 | $39.17 | $39.71 (1.38%) | $39.95 | $39.03 | 1.04 M | $4.57 B |
| 11/11/2025 | $38.56 | $39.09 (1.37%) | $40.02 | $38.54 | 888.20 K | $4.50 B |
| 11/10/2025 | $38.08 | $38.72 (1.68%) | $39.06 | $37.26 | 733.12 K | $4.45 B |
| 11/07/2025 | $37.59 | $37.69 (0.27%) | $39.37 | $35.86 | 1.42 M | $4.33 B |
| 11/06/2025 | $38.65 | $38.49 (-0.41%) | $38.94 | $37.93 | 758.25 K | $4.43 B |
| 11/05/2025 | $39.60 | $38.77 (-2.1%) | $39.68 | $38.60 | 770.33 K | $4.46 B |
| 11/04/2025 | $39.20 | $39.37 (0.43%) | $39.83 | $38.50 | 1.00 M | $4.53 B |
| 11/03/2025 | $38.88 | $39.59 (1.83%) | $39.61 | $38.48 | 767.50 K | $4.55 B |
| 10/31/2025 | $38.45 | $38.82 (0.96%) | $39.07 | $38.11 | 662.50 K | $4.46 B |
| 10/30/2025 | $38.88 | $38.62 (-0.67%) | $39.45 | $38.53 | 616.51 K | $4.44 B |
| 10/29/2025 | $39.86 | $39.22 (-1.61%) | $39.86 | $38.76 | 572.90 K | $4.51 B |
| 10/28/2025 | $39.00 | $39.55 (1.41%) | $39.86 | $38.78 | 482.54 K | $4.55 B |
| 10/27/2025 | $39.28 | $39.09 (-0.48%) | $39.70 | $39.00 | 452.61 K | $4.50 B |
| 10/24/2025 | $38.80 | $38.90 (0.26%) | $38.98 | $38.46 | 365.83 K | $4.47 B |
| 10/23/2025 | $38.27 | $38.47 (0.52%) | $38.60 | $37.91 | 460.20 K | $4.42 B |
| 10/22/2025 | $37.99 | $38.28 (0.76%) | $38.53 | $37.75 | 621.42 K | $4.40 B |
| 10/21/2025 | $38.72 | $38.23 (-1.27%) | $38.74 | $38.23 | 483.90 K | $4.40 B |
| 10/20/2025 | $38.81 | $38.79 (-0.05%) | $38.96 | $37.74 | 544.81 K | $4.46 B |
| 10/17/2025 | $38.44 | $38.49 (0.13%) | $38.98 | $38.19 | 560.53 K | $4.43 B |
| 10/16/2025 | $38.95 | $38.53 (-1.08%) | $39.23 | $38.31 | 942.74 K | $4.43 B |
| 10/15/2025 | $38.85 | $38.81 (-0.1%) | $40.57 | $38.39 | 1.46 M | $4.46 B |
| 10/14/2025 | $38.26 | $38.66 (1.05%) | $38.97 | $38.07 | 696.83 K | $4.45 B |
| 10/13/2025 | $38.29 | $38.46 (0.44%) | $38.83 | $38.08 | 625.00 K | $4.42 B |
| 10/10/2025 | $39.70 | $38.32 (-3.48%) | $40.07 | $38.31 | 1.04 M | $4.41 B |
| 10/09/2025 | $39.49 | $39.60 (0.28%) | $39.73 | $39.15 | 435.02 K | $4.55 B |
| 10/08/2025 | $39.37 | $39.38 (0.03%) | $39.54 | $38.65 | 669.53 K | $4.53 B |
| 10/07/2025 | $39.00 | $39.16 (0.41%) | $39.44 | $38.59 | 1.47 M | $4.50 B |
| 10/06/2025 | $39.50 | $39.00 (-1.27%) | $39.76 | $38.73 | 771.53 K | $4.49 B |
| 10/03/2025 | $39.61 | $39.53 (-0.2%) | $39.88 | $39.20 | 929.60 K | $4.55 B |
| 10/02/2025 | $39.29 | $39.25 (-0.1%) | $39.58 | $38.65 | 1.00 M | $4.51 B |
| 10/01/2025 | $38.89 | $39.40 (1.31%) | $39.70 | $38.82 | 933.30 K | $4.53 B |
| 09/30/2025 | $38.65 | $39.24 (1.53%) | $39.24 | $38.40 | 1.13 M | $4.51 B |
| 09/29/2025 | $37.41 | $38.65 (3.31%) | $38.66 | $37.23 | 1.44 M | $4.44 B |
| 09/26/2025 | $37.61 | $37.51 (-0.27%) | $38.20 | $37.46 | 1.06 M | $4.31 B |
| 09/25/2025 | $37.50 | $37.45 (-0.13%) | $37.76 | $37.06 | 907.60 K | $4.31 B |
| 09/24/2025 | $37.40 | $37.32 (-0.21%) | $37.73 | $36.82 | 1.15 M | $4.29 B |
| 09/23/2025 | $37.65 | $37.40 (-0.66%) | $38.00 | $37.27 | 1.13 M | $4.30 B |
| 09/22/2025 | $37.88 | $37.54 (-0.9%) | $38.36 | $37.53 | 1.09 M | $4.32 B |
| 09/19/2025 | $38.38 | $37.98 (-1.04%) | $38.51 | $37.74 | 2.00 M | $4.37 B |
| 09/18/2025 | $38.14 | $38.16 (0.05%) | $38.88 | $37.83 | 1.13 M | $4.39 B |
| 09/17/2025 | $38.04 | $38.34 (0.79%) | $38.97 | $38.04 | 1.47 M | $4.41 B |
| 09/16/2025 | $38.68 | $37.88 (-2.07%) | $39.33 | $37.72 | 1.16 M | $4.36 B |
| 09/15/2025 | $39.56 | $38.74 (-2.07%) | $39.85 | $38.37 | 715.73 K | $4.46 B |
| 09/12/2025 | $39.02 | $39.22 (0.51%) | $39.48 | $38.57 | 682.40 K | $4.51 B |
| 09/11/2025 | $38.84 | $39.38 (1.39%) | $39.44 | $38.62 | 595.62 K | $4.53 B |
| 09/10/2025 | $38.49 | $38.70 (0.55%) | $38.84 | $38.18 | 598.33 K | $4.45 B |
| 09/09/2025 | $38.38 | $38.56 (0.47%) | $39.04 | $38.12 | 787.42 K | $4.43 B |
| 09/08/2025 | $38.91 | $38.38 (-1.36%) | $39.22 | $38.08 | 1.37 M | $4.41 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.
