Telephone and Data Systems Inc (TDS) Historical Stock Data
40.59 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TDS is up 0.17% a day on average. There have been 16 days where Telephone and Data Systems Inc closed green and 14 days where TDS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 40.47 | 40.59 | ↑$0.12 (0.30%) | 39.99 | 40.82 | 0.91M |
| 2025-12-22 | 38.76 | 40.59 | ↑$1.83 (4.72%) | 38.50 | 40.87 | 1.20M |
| 2025-12-19 | 39.00 | 38.58 | ↓$0.42 (-1.08%) | 38.27 | 39.21 | 1.68M |
| 2025-12-18 | 38.62 | 39.03 | ↑$0.41 (1.06%) | 38.18 | 39.40 | 0.99M |
| 2025-12-17 | 38.44 | 38.29 | ↓$0.15 (-0.39%) | 38.06 | 38.60 | 2.08M |
| 2025-12-16 | 37.63 | 37.89 | ↑$0.26 (0.69%) | 37.36 | 38.14 | 1.21M |
| 2025-12-15 | 38.36 | 37.77 | ↓$0.59 (-1.54%) | 37.60 | 38.77 | 0.90M |
| 2025-12-12 | 38.39 | 38.45 | ↑$0.06 (0.16%) | 38.20 | 38.74 | 834.39K |
| 2025-12-11 | 38.13 | 38.45 | ↑$0.32 (0.84%) | 37.99 | 38.76 | 860.38K |
| 2025-12-10 | 37.82 | 37.93 | ↑$0.11 (0.29%) | 37.63 | 38.24 | 809.38K |
| 2025-12-09 | 38.13 | 37.85 | ↓$0.28 (-0.73%) | 37.78 | 38.32 | 870.21K |
| 2025-12-08 | 39.57 | 38.02 | ↓$1.55 (-3.92%) | 37.91 | 39.62 | 2.76M |
| 2025-12-05 | 38.98 | 39.40 | ↑$0.42 (1.08%) | 38.78 | 39.52 | 789.42K |
| 2025-12-04 | 39.31 | 38.98 | ↓$0.33 (-0.84%) | 38.70 | 39.68 | 574.68K |
| 2025-12-03 | 39.64 | 39.32 | ↓$0.32 (-0.81%) | 39.32 | 39.84 | 616.87K |
| 2025-12-02 | 39.82 | 39.62 | ↓$0.20 (-0.50%) | 39.25 | 39.93 | 621.55K |
| 2025-12-01 | 39.99 | 39.52 | ↓$0.47 (-1.18%) | 39.43 | 40.22 | 775.16K |
| 2025-11-28 | 39.32 | 40.27 | ↑$0.95 (2.42%) | 39.32 | 40.28 | 341.31K |
| 2025-11-26 | 39.32 | 39.72 | ↑$0.40 (1.02%) | 39.32 | 40.25 | 1.36M |
| 2025-11-25 | 38.33 | 39.22 | ↑$0.89 (2.32%) | 37.60 | 39.26 | 1.06M |
| 2025-11-24 | 38.30 | 37.99 | ↓$0.31 (-0.81%) | 37.83 | 38.45 | 1.16M |
| 2025-11-21 | 38.08 | 38.15 | ↑$0.07 (0.18%) | 37.74 | 38.47 | 864.50K |
| 2025-11-20 | 37.76 | 37.65 | ↓$0.11 (-0.29%) | 37.53 | 38.70 | 0.94M |
| 2025-11-19 | 37.22 | 38.01 | ↑$0.79 (2.12%) | 37.22 | 38.34 | 621.37K |
| 2025-11-18 | 37.54 | 38.09 | ↑$0.55 (1.47%) | 37.38 | 38.24 | 875.16K |
| 2025-11-17 | 38.31 | 37.66 | ↓$0.65 (-1.70%) | 37.58 | 38.86 | 0.90M |
| 2025-11-14 | 38.48 | 38.32 | ↓$0.16 (-0.42%) | 37.97 | 38.71 | 0.99M |
| 2025-11-13 | 39.51 | 38.70 | ↓$0.81 (-2.05%) | 38.53 | 39.71 | 0.90M |
| 2025-11-12 | 39.17 | 39.71 | ↑$0.54 (1.38%) | 39.03 | 39.95 | 1.04M |
| 2025-11-11 | 38.56 | 39.09 | ↑$0.53 (1.37%) | 38.54 | 40.02 | 888.15K |
Create an account or log in to view more rows.
$TDS super bullish
$TDS wtf is going on?
$TDS good times
$TDS come on bulls we can do it
don’t let bears win
$TDS LFGGGGGG
$TDS When in doubt...
$TDS Bearish..
$TDS BULLS ALPHA
BEARS BETA
$TDS just waiting ….
$TDS just go up