Telephone and Data Systems, Inc. Common Shares (TDS)

Last Price37.01

Change+0.00 (0.00%)

NYSE· Last Trade: Jul 1st, 5:52 AM EDT

Historical Prices For Telephone and Data Systems, Inc. Common Shares (TDS)

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	38.00	38.33	36.80	37.01	1,739,950	37.01
6/29/2026	38.16	38.35	37.16	37.87	1,408,777	37.87
6/26/2026	37.22	38.51	36.90	38.45	2,450,857	38.45
6/25/2026	37.59	37.86	37.15	37.24	749,306	37.24
6/24/2026	39.04	39.46	37.45	37.55	839,369	37.55
6/23/2026	39.13	39.65	38.70	39.07	640,759	39.07
6/22/2026	39.15	40.10	38.77	38.94	1,015,772	38.94
6/18/2026	39.67	39.75	38.93	39.59	2,119,496	39.59
6/17/2026	38.99	39.50	38.88	39.41	1,255,756	39.41
6/16/2026	39.93	40.00	38.95	39.36	1,239,165	39.36
6/15/2026	40.08	40.38	39.50	39.83	1,006,630	39.79
6/12/2026	40.33	40.33	39.73	40.15	776,669	40.11
6/11/2026	39.91	40.34	38.66	40.03	644,890	39.99
6/10/2026	39.61	39.98	39.27	39.92	712,144	39.88
6/09/2026	39.20	39.69	38.89	39.33	821,410	39.29
6/08/2026	39.10	39.66	38.82	39.23	1,018,164	39.19
6/05/2026	39.58	39.73	38.81	39.16	971,492	39.12
6/04/2026	39.53	39.85	38.79	39.66	1,190,750	39.62
6/03/2026	39.83	40.16	38.65	39.19	1,313,620	39.15
6/02/2026	39.27	40.24	39.27	40.11	937,296	40.07
6/01/2026	38.58	39.47	38.48	39.43	742,160	39.39
5/29/2026	0.00	39.59	38.72	39.11	1,615,622	39.07
5/28/2026	39.31	39.77	38.53	39.31	1,108,174	39.27
5/27/2026	39.00	40.55	38.72	39.49	1,873,270	39.45
5/26/2026	39.52	39.99	38.62	38.86	1,298,732	38.82
5/22/2026	41.05	41.05	38.24	39.30	2,098,886	39.26
5/21/2026	41.40	41.46	40.74	41.20	1,074,167	41.16
5/20/2026	42.06	42.55	41.55	41.60	920,087	41.56
5/19/2026	41.26	42.16	40.86	42.06	1,154,687	42.02
5/18/2026	40.85	41.60	40.21	41.42	929,210	41.38
5/15/2026	41.56	41.75	40.42	40.50	851,201	40.46
5/14/2026	42.44	42.75	41.57	41.86	1,160,252	41.82
5/13/2026	42.76	43.13	41.34	42.23	1,270,702	42.19
5/12/2026	43.43	43.98	42.34	42.76	1,625,659	42.72
5/11/2026	46.61	46.61	43.18	43.31	2,026,671	43.27
5/08/2026	44.96	49.12	44.94	46.47	1,906,785	46.42
5/07/2026	45.52	45.84	45.02	45.50	677,477	45.45
5/06/2026	45.19	45.82	44.90	45.52	651,541	45.47
5/05/2026	45.00	45.56	44.86	45.38	529,851	45.33
5/04/2026	45.13	45.31	44.30	44.97	599,923	44.92
5/01/2026	45.05	46.80	44.67	45.48	1,012,543	45.43
4/30/2026	44.30	45.23	44.27	45.06	840,836	45.01
4/29/2026	44.25	45.37	44.25	44.32	852,732	44.28
4/28/2026	44.30	44.59	43.73	44.45	535,941	44.41
4/27/2026	45.27	45.66	43.75	44.12	741,875	44.08
4/24/2026	45.38	45.55	45.03	45.21	565,410	45.16
4/23/2026	44.73	45.64	44.66	45.36	705,182	45.31
4/22/2026	45.29	45.47	44.44	44.61	507,557	44.57
4/21/2026	45.29	45.41	44.85	45.11	473,400	45.06
4/20/2026	45.76	46.10	45.29	45.37	328,664	45.32
4/17/2026	45.62	46.35	45.45	45.82	549,574	45.77
4/16/2026	44.50	45.59	44.50	45.57	609,135	45.52
4/15/2026	45.64	45.64	44.45	44.68	495,414	44.64
4/14/2026	45.67	45.87	45.08	45.49	1,188,415	45.44
4/13/2026	45.58	45.80	44.88	45.27	612,965	45.22
4/10/2026	45.61	45.96	45.07	45.84	353,354	45.79
4/09/2026	45.45	45.89	45.09	45.66	579,153	45.61
4/08/2026	45.37	45.79	45.06	45.73	666,988	45.68
4/07/2026	45.40	45.65	44.16	44.71	762,719	44.67
4/06/2026	44.54	45.41	44.10	45.35	1,087,096	45.30
4/02/2026	44.07	45.25	43.66	44.89	1,236,730	44.84
4/01/2026	42.27	44.23	42.20	44.14	1,357,708	44.10