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

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

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	36.47	36.76	34.82	35.67	1,338,406	35.67
4/03/2025	37.84	39.20	37.60	37.86	1,154,960	37.86
4/02/2025	38.70	39.64	38.70	39.52	741,117	39.52
4/01/2025	38.76	39.80	38.37	39.20	968,085	39.20
3/31/2025	38.29	38.81	37.85	38.74	1,033,285	38.74
3/28/2025	38.82	38.82	37.91	38.52	715,047	38.52
3/27/2025	37.77	38.91	37.75	38.76	750,581	38.76
3/26/2025	38.43	38.59	37.78	38.08	1,006,455	38.08
3/25/2025	37.46	38.61	37.30	38.32	984,094	38.32
3/24/2025	37.12	38.04	37.12	37.50	1,122,077	37.50
3/21/2025	35.71	36.99	35.58	36.84	2,029,261	36.84
3/20/2025	34.91	36.23	34.80	36.07	1,357,650	36.07
3/19/2025	35.06	35.70	34.85	35.47	1,052,408	35.47
3/18/2025	35.46	35.62	34.75	35.34	1,287,873	35.34
3/17/2025	34.74	35.75	34.74	35.44	1,013,266	35.44
3/14/2025	34.07	35.19	33.81	35.00	857,937	34.96
3/13/2025	34.78	34.96	33.80	33.99	666,814	33.95
3/12/2025	35.38	35.38	33.81	34.76	1,086,903	34.72
3/11/2025	31.99	34.80	31.92	34.42	1,607,994	34.38
3/10/2025	34.69	34.90	31.77	32.18	2,209,991	32.14
3/07/2025	34.43	35.70	33.84	35.40	889,966	35.36
3/06/2025	34.57	35.03	34.15	34.64	950,089	34.60
3/05/2025	34.38	35.03	34.06	34.88	602,008	34.84
3/04/2025	34.78	35.12	34.26	34.44	972,605	34.40
3/03/2025	36.28	36.87	35.01	35.26	988,082	35.22
2/28/2025	35.76	36.43	35.46	36.10	907,149	36.06
2/27/2025	35.42	36.15	35.21	35.53	859,335	35.49
2/26/2025	36.34	36.76	35.35	35.84	1,236,400	35.80
2/25/2025	37.01	37.20	35.81	36.26	1,187,885	36.22
2/24/2025	38.03	38.12	36.59	36.67	1,678,773	36.63
2/21/2025	39.41	40.05	36.05	37.96	1,541,822	37.92
2/20/2025	39.41	40.12	38.56	39.64	1,196,243	39.59
2/19/2025	40.06	40.67	39.42	39.57	1,149,048	39.52
2/18/2025	39.50	41.21	39.17	40.31	1,251,743	40.26
2/14/2025	38.26	39.54	38.18	39.50	700,860	39.45
2/13/2025	38.25	38.57	37.98	38.37	583,003	38.33
2/12/2025	36.83	38.30	36.56	38.00	596,469	37.96
2/11/2025	37.18	37.85	37.05	37.44	629,733	37.40
2/10/2025	37.00	37.46	36.95	37.33	813,755	37.29
2/07/2025	36.65	37.46	36.60	37.20	688,763	37.16
2/06/2025	36.81	37.15	36.19	36.97	706,305	36.93
2/05/2025	35.94	36.58	35.66	36.50	605,269	36.46
2/04/2025	35.08	35.68	35.06	35.51	645,078	35.47
2/03/2025	35.17	35.76	34.46	35.20	504,930	35.16
1/31/2025	36.08	36.27	35.06	35.35	831,446	35.31
1/30/2025	36.00	36.01	34.71	35.90	873,030	35.86
1/29/2025	36.29	36.66	35.02	35.78	1,066,483	35.74
1/28/2025	35.58	36.26	35.52	35.73	860,031	35.69
1/27/2025	35.70	36.36	35.39	35.55	745,635	35.51
1/24/2025	35.94	36.28	35.84	35.90	393,074	35.86
1/23/2025	36.31	36.31	35.55	35.94	703,778	35.90
1/22/2025	35.91	36.53	35.52	36.43	1,028,603	36.39
1/21/2025	36.33	36.52	35.72	36.00	579,983	35.96
1/17/2025	35.42	36.22	35.24	36.11	717,979	36.07
1/16/2025	34.76	35.41	34.75	35.02	743,979	34.98
1/15/2025	35.23	35.39	34.74	34.78	654,260	34.74
1/14/2025	33.76	34.47	33.56	34.33	660,428	34.29
1/13/2025	32.55	33.65	32.00	33.55	811,423	33.51
1/10/2025	32.80	33.52	32.55	32.99	805,158	32.95
1/08/2025	32.66	33.43	32.16	33.43	1,115,120	33.39
1/07/2025	33.25	33.39	32.12	32.71	738,562	32.67
1/06/2025	33.98	34.11	33.08	33.26	1,046,696	33.22