Telephone and Data Systems, Inc.TDSNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $45.08 | $45.55 | $44.97 | $45.28 | 178,260 |
| 1/30/2026 | $44.70 | $45.93 | $44.56 | $45.13 | 879,400 |
| 1/29/2026 | $43.72 | $44.90 | $43.58 | $44.72 | 1.01M |
| 1/28/2026 | $43.64 | $44.49 | $43.38 | $43.63 | 573,622 |
| 1/27/2026 | $44.01 | $44.26 | $42.74 | $43.60 | 538,730 |
| 1/26/2026 | $44.18 | $44.61 | $43.78 | $44.05 | 743,003 |
| 1/23/2026 | $44.65 | $44.86 | $44.00 | $44.13 | 893,126 |
| 1/22/2026 | $44.35 | $44.91 | $43.97 | $44.85 | 843,000 |
| 1/21/2026 | $43.51 | $44.38 | $43.43 | $43.97 | 786,400 |
| 1/20/2026 | $44.53 | $44.87 | $43.27 | $43.29 | 943,705 |
| 1/16/2026 | $44.76 | $45.02 | $44.42 | $44.76 | 839,651 |
| 1/15/2026 | $44.44 | $44.83 | $43.58 | $44.51 | 850,800 |
| 1/14/2026 | $42.80 | $44.72 | $42.67 | $44.34 | 1.33M |
| 1/13/2026 | $42.37 | $42.78 | $42.04 | $42.61 | 864,600 |
| 1/12/2026 | $41.50 | $42.81 | $41.39 | $42.18 | 880,800 |
| 1/9/2026 | $40.80 | $41.73 | $40.34 | $41.58 | 1.20M |
| 1/8/2026 | $41.73 | $43.56 | $40.59 | $40.73 | 1.59M |
| 1/7/2026 | $41.50 | $41.92 | $40.11 | $41.71 | 2.62M |
| 1/6/2026 | $40.77 | $40.78 | $39.36 | $40.57 | 1.43M |
| 1/5/2026 | $41.00 | $41.11 | $40.40 | $40.77 | 814,100 |
| 1/2/2026 | $41.17 | $41.39 | $40.77 | $41.05 | 976,920 |
| 12/31/2025 | $41.00 | $41.47 | $40.93 | $41.00 | 709,127 |
| 12/30/2025 | $40.58 | $41.06 | $40.31 | $40.89 | 594,300 |
| 12/29/2025 | $40.11 | $40.64 | $40.11 | $40.63 | 565,900 |
| 12/26/2025 | $40.15 | $40.53 | $40.04 | $40.25 | 574,800 |
| 12/24/2025 | $40.53 | $40.60 | $39.85 | $40.20 | 466,700 |
| 12/23/2025 | $40.47 | $40.82 | $39.99 | $40.59 | 911,417 |
| 12/22/2025 | $38.76 | $40.87 | $38.50 | $40.59 | 1.20M |
| 12/19/2025 | $39.00 | $39.21 | $38.27 | $38.58 | 1.68M |
| 12/18/2025 | $38.62 | $39.40 | $38.18 | $39.03 | 991,512 |
| 12/17/2025 | $38.44 | $38.60 | $38.06 | $38.29 | 2.08M |
| 12/16/2025 | $37.63 | $38.14 | $37.36 | $37.89 | 1.21M |
| 12/15/2025 | $38.36 | $38.77 | $37.60 | $37.77 | 1.28M |
| 12/12/2025 | $38.39 | $38.74 | $38.20 | $38.45 | 834,400 |
| 12/11/2025 | $38.13 | $38.76 | $37.99 | $38.45 | 860,400 |
| 12/10/2025 | $37.82 | $38.24 | $37.63 | $37.93 | 809,400 |
| 12/9/2025 | $38.13 | $38.32 | $37.78 | $37.85 | 870,207 |
| 12/8/2025 | $39.57 | $39.62 | $37.91 | $38.02 | 2.76M |
| 12/5/2025 | $38.98 | $39.52 | $38.78 | $39.40 | 789,420 |
| 12/4/2025 | $39.31 | $39.68 | $38.70 | $38.98 | 574,700 |
| 12/3/2025 | $39.64 | $39.84 | $39.32 | $39.32 | 616,900 |
| 12/2/2025 | $39.82 | $39.93 | $39.24 | $39.62 | 621,546 |
| 12/1/2025 | $39.99 | $40.22 | $39.43 | $39.52 | 775,200 |
| 11/28/2025 | $39.32 | $40.28 | $39.32 | $40.27 | 341,311 |
| 11/26/2025 | $39.32 | $40.25 | $39.32 | $39.72 | 1.36M |
| 11/25/2025 | $38.33 | $39.26 | $37.60 | $39.22 | 1.06M |
| 11/24/2025 | $38.30 | $38.45 | $37.83 | $37.99 | 1.16M |
| 11/21/2025 | $38.08 | $38.47 | $37.74 | $38.15 | 864,500 |
| 11/20/2025 | $37.76 | $38.70 | $37.53 | $37.65 | 937,420 |
| 11/19/2025 | $37.22 | $38.34 | $37.22 | $38.01 | 621,400 |
| 11/18/2025 | $37.54 | $38.24 | $37.38 | $38.09 | 875,200 |
| 11/17/2025 | $38.31 | $38.86 | $37.58 | $37.66 | 902,900 |
| 11/14/2025 | $38.48 | $38.71 | $37.97 | $38.32 | 989,600 |
| 11/13/2025 | $39.51 | $39.71 | $38.53 | $38.70 | 903,800 |
| 11/12/2025 | $39.17 | $39.95 | $39.03 | $39.71 | 1.04M |
| 11/11/2025 | $38.56 | $40.02 | $38.54 | $39.09 | 888,200 |
| 11/10/2025 | $38.08 | $39.06 | $37.26 | $38.72 | 733,115 |
| 11/7/2025 | $37.59 | $39.37 | $35.86 | $37.69 | 1.42M |
| 11/6/2025 | $38.65 | $38.94 | $37.93 | $38.49 | 758,247 |
| 11/5/2025 | $39.60 | $39.68 | $38.60 | $38.77 | 770,333 |
| 11/4/2025 | $39.20 | $39.83 | $38.50 | $39.37 | 1.00M |