5 DAY PERFORMANCE
+33.56%
1 MONTH PERFORMANCE
+27.27%
3 MONTH PERFORMANCE
-1.43%
6 MONTH PERFORMANCE
-2.07%
YEAR-TO-DATE PERFORMANCE
+9.39%
1 YEAR PERFORMANCE
+17.19%
Telephone And Data Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $35.10 | $32.30 (-7.98%) | $35.10 | $31.69 | 1.06 M | $3.73 B |
| 08/06/2026 | $35.62 | $36.00 (1.07%) | $36.03 | $35.25 | 2.00 M | $4.13 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 |
| 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 |
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.
