Skip to main content

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

35.58 +1.27 (+3.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 34.65 35.67 34.31 35.58 1,760,771 +1.27(+3.70%)
Jun 27, 2025 34.77 35.16 34.12 34.31 2,658,512 -0.64(-1.83%)
Jun 26, 2025 35.08 35.25 34.62 34.95 455,384 -0.14(-0.40%)
Jun 25, 2025 35.32 35.36 34.68 35.09 688,319 -0.51(-1.43%)
Jun 24, 2025 34.22 36.00 34.22 35.60 1,340,883 +1.47(+4.31%)
Jun 23, 2025 33.09 34.14 32.60 34.13 989,031 +0.93(+2.80%)
Jun 20, 2025 33.71 33.88 33.20 33.20 1,265,389 -0.36(-1.07%)
Jun 18, 2025 33.48 33.89 33.19 33.56 785,928 +0.32(+0.96%)
Jun 17, 2025 33.54 33.88 33.22 33.24 786,468 -0.73(-2.15%)
Jun 16, 2025 33.55 33.99 33.32 33.97 677,653 +0.82(+2.47%)
Jun 13, 2025 34.25 34.31 33.12 33.15 563,709 -1.13(-3.30%)
Jun 12, 2025 34.22 34.31 33.87 34.28 449,578 +0.11(+0.32%)
Jun 11, 2025 35.58 35.58 34.00 34.17 653,822 -1.21(-3.42%)
Jun 10, 2025 35.58 35.58 34.42 35.38 559,591 -0.20(-0.56%)
Jun 09, 2025 35.01 36.20 34.80 35.58 916,771 +0.56(+1.60%)
Jun 06, 2025 34.84 35.05 34.49 35.02 560,836 +0.27(+0.78%)
Jun 05, 2025 33.81 34.76 33.74 34.75 743,555 +0.93(+2.75%)
Jun 04, 2025 34.37 34.65 33.55 33.82 728,564 -0.84(-2.42%)
Jun 03, 2025 34.54 35.12 34.17 34.66 628,822 +0.14(+0.41%)
Jun 02, 2025 34.30 35.08 34.26 34.52 630,325 +0.16(+0.47%)
May 30, 2025 34.00 34.53 33.78 34.36 918,485 +0.19(+0.56%)
May 29, 2025 34.89 35.02 34.09 34.17 775,248 -0.69(-1.98%)
May 28, 2025 34.86 35.04 34.37 34.86 1,028,864 -0.18(-0.51%)
May 27, 2025 33.93 35.55 33.85 35.04 1,281,406 +1.47(+4.38%)
May 23, 2025 33.92 34.03 33.01 33.57 837,207 -0.26(-0.77%)
May 22, 2025 33.85 34.42 33.74 33.83 922,824 -0.09(-0.27%)
May 21, 2025 34.35 34.65 33.69 33.92 670,664 -0.61(-1.77%)
May 20, 2025 34.78 34.98 34.47 34.53 786,039 -0.11(-0.32%)
May 19, 2025 34.86 34.99 34.45 34.64 448,104 -0.29(-0.83%)
May 16, 2025 34.66 35.03 34.22 34.93 740,880 +0.53(+1.54%)
May 15, 2025 34.11 34.51 33.87 34.40 687,216 +0.39(+1.15%)
May 14, 2025 33.14 34.08 33.12 34.01 855,906 +0.77(+2.32%)
May 13, 2025 33.87 34.22 32.80 33.24 702,295 -0.51(-1.51%)
May 12, 2025 34.89 35.55 33.58 33.75 1,047,558 -0.83(-2.40%)
May 09, 2025 33.94 34.73 33.81 34.58 604,110 +0.62(+1.83%)
May 08, 2025 34.96 35.00 33.84 33.96 986,739 -0.51(-1.48%)
May 07, 2025 34.13 34.75 33.42 34.47 1,177,790 +0.44(+1.29%)
May 06, 2025 31.50 34.08 31.07 34.03 1,214,279 +2.29(+7.21%)
May 05, 2025 33.95 33.95 31.73 31.74 2,595,384 -2.57(-7.49%)
May 02, 2025 35.80 36.14 32.13 34.31 2,868,501 -3.33(-8.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.