NYSE - Nasdaq Real Time Price
USD
Telephone and Data Systems, Inc. (TDS-PU)
18.36
-0.02
(-0.11%)
At close: October 30 at 4:00:03 PM EDT
18.45
+0.09
(+0.49%)
After hours: October 30 at 7:37:47 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
18.58
18.58
18.30
18.36
18.36
72,785
Oct 29, 2026
18.44
18.57
18.28
18.38
18.38
51,858
Oct 28, 2026
18.51
18.65
18.35
18.43
18.43
33,898
Oct 27, 2026
18.40
18.59
18.40
18.57
18.57
21,712
Oct 26, 2026
18.40
18.57
18.36
18.42
18.42
38,163
Oct 23, 2026
18.63
18.63
18.40
18.42
18.42
54,643
Oct 22, 2026
18.60
18.70
18.49
18.58
18.58
73,937
Oct 21, 2026
18.52
18.81
18.52
18.59
18.59
56,045
Oct 20, 2026
18.73
19.00
18.50
18.55
18.55
58,295
Oct 19, 2026
18.90
19.00
18.71
18.71
18.71
19,468
Oct 16, 2026
19.15
19.27
18.86
18.87
18.87
18,352
Oct 15, 2026
19.04
19.24
19.03
19.24
19.24
7,155
Oct 14, 2026
19.15
19.17
18.95
19.03
19.03
26,083
Oct 13, 2026
19.09
19.17
19.03
19.15
19.15
26,197
Oct 12, 2026
19.35
19.40
19.05
19.05
19.05
26,455
Oct 9, 2026
19.21
19.37
19.14
19.33
19.33
29,394
Oct 8, 2026
19.33
19.48
19.19
19.22
19.22
22,653
Oct 7, 2026
19.49
19.63
19.31
19.33
19.33
13,773
Oct 6, 2026
19.61
19.77
19.53
19.54
19.54
17,806
Oct 5, 2026
19.57
19.80
19.50
19.59
19.59
26,133
Oct 2, 2026
19.73
19.92
19.55
19.57
19.57
27,184
Oct 1, 2026
19.56
19.77
19.49
19.72
19.72
20,783
Sep 30, 2026
19.80
19.90
19.43
19.52
19.52
74,686
Sep 29, 2026
19.83
19.98
19.62
19.78
19.78
19,303
Sep 28, 2026
19.64
19.88
19.61
19.79
19.79
17,581
Sep 25, 2026
19.79
20.00
19.41
19.86
19.86
51,157
Sep 24, 2026
20.07
20.07
19.62
19.95
19.95
49,221
Sep 23, 2026
20.09
20.15
19.91
20.02
20.02
43,160
Sep 22, 2026
20.73
20.73
20.12
20.12
20.12
32,156
Sep 21, 2026
20.71
20.77
20.52
20.54
20.54
18,176
Sep 18, 2026
20.63
20.76
20.62
20.76
20.76
7,564
Sep 17, 2026
20.60
20.69
20.51
20.69
20.69
3,678
Sep 16, 2026
20.50
20.59
20.50
20.59
20.59
16,912
Sep 15, 2026
0.414063
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
20.43
20.51
20.30
20.51
20.51
13,943
Sep 14, 2026
20.74
20.79
20.64
20.76
20.35
32,350
Sep 11, 2026
20.55
20.83
20.53
20.56
20.15
9,842
Sep 10, 2026
20.70
20.73
20.41
20.50
20.09
25,964
Sep 9, 2026
21.09
21.09
20.62
20.70
20.29
13,505
Sep 8, 2026
20.99
21.04
20.87
21.03
20.61
26,883
Sep 4, 2026
21.13
21.13
20.87
20.99
20.57
7,934
Sep 3, 2026
20.80
21.13
20.80
21.03
20.61
23,854
Sep 2, 2026
20.76
20.95
20.76
20.87
20.45
11,918
Sep 1, 2026
20.88
20.91
20.63
20.86
20.44
13,003
Aug 31, 2026
20.65
21.03
20.57
21.00
20.58
40,831
Aug 28, 2026
20.76
20.84
20.66
20.77
20.36
45,392
Aug 27, 2026
20.86
20.86
20.75
20.82
20.40
10,459
Aug 26, 2026
20.82
20.90
20.82
20.83
20.41
5,741
Aug 25, 2026
20.78
20.87
20.78
20.78
20.37
31,669
Aug 24, 2026
20.75
20.81
20.75
20.81
20.39
14,073
Aug 21, 2026
20.70
20.78
20.66
20.76
20.35
8,236
Aug 20, 2026
20.67
20.77
20.63
20.73
20.32
36,290
Aug 19, 2026
20.69
20.76
20.59
20.68
20.27
41,068
Aug 18, 2026
20.80
20.80
20.62
20.64
20.23
47,100
Aug 17, 2026
21.03
21.03
20.80
20.80
20.39
14,598
Aug 14, 2026
20.83
21.04
20.83
20.97
20.55
10,505
Aug 13, 2026
20.86
20.90
20.82
20.84
20.42
8,426
Aug 12, 2026
20.91
20.92
20.81
20.88
20.46
28,573
Aug 11, 2026
20.90
20.91
20.77
20.90
20.48
11,364
Aug 10, 2026
20.90
20.93
20.81
20.82
20.40
29,564
Aug 7, 2026
20.75
20.91
20.75
20.90
20.48
26,817
Aug 6, 2026
21.00
21.00
20.75
20.75
20.34
21,385
Aug 5, 2026
21.13
21.14
20.88
20.92
20.50
31,967
Aug 4, 2026
21.10
21.19
21.08
21.13
20.71
40,257
Aug 3, 2026
20.59
20.92
20.45
20.90
20.48
122,845
Jul 31, 2026
20.42
20.64
20.37
20.51
20.10
63,582
Jul 30, 2026
20.38
20.44
20.23
20.40
19.99
12,799
Jul 29, 2026
20.15
20.48
20.15
20.32
19.91
28,779
Jul 28, 2026
20.30
20.30
20.15
20.19
19.79
16,196
Jul 27, 2026
20.30
20.41
20.22
20.23
19.83
9,131
Jul 24, 2026
20.36
20.36
20.20
20.28
19.88
19,185
Jul 23, 2026
20.35
20.42
20.20
20.26
19.86
12,853
Jul 22, 2026
20.50
20.54
20.39
20.46
20.05
8,269
Jul 21, 2026
20.37
20.50
20.32
20.50
20.09
19,056
Jul 20, 2026
20.50
20.50
20.36
20.36
19.95
4,085
Jul 17, 2026
20.40
20.52
20.37
20.52
20.11
11,426
Jul 16, 2026
20.56
20.56
20.31
20.40
19.99
5,404
Jul 15, 2026
20.22
20.59
20.22
20.48
20.07
13,810
Jul 14, 2026
20.34
20.44
20.22
20.22
19.82
9,899
Jul 13, 2026
20.48
20.59
20.12
20.30
19.90
14,232
Jul 10, 2026
20.50
20.60
20.43
20.51
20.10
6,197
Jul 9, 2026
20.54
20.70
20.42
20.51
20.10
18,762
Jul 8, 2026
20.70
20.88
20.41
20.46
20.05
15,821
Jul 7, 2026
20.80
20.85
20.70
20.77
20.36
12,891
Jul 6, 2026
20.89
20.90
20.70
20.82
20.40
23,394
Jul 2, 2026
20.53
20.93
20.53
20.83
20.41
32,996
Jul 1, 2026
20.31
20.58
20.31
20.55
20.14
34,293
Jun 30, 2026
20.47
20.48
20.13
20.28
19.88
354,101
Jun 29, 2026
20.28
20.43
20.15
20.41
20.00
67,260
Jun 26, 2026
20.09
20.28
20.05
20.22
19.82
36,424
Jun 25, 2026
20.45
20.47
20.10
20.17
19.77
34,202
Jun 24, 2026
20.72
20.72
20.41
20.42
20.01
24,270
Jun 23, 2026
20.58
20.75
20.40
20.63
20.22
23,567
Jun 22, 2026
21.04
21.04
20.60
20.62
20.21
28,800
Jun 18, 2026
20.72
21.04
20.72
21.01
20.59
12,745
Jun 17, 2026
20.75
20.93
20.75
20.76
20.35
16,216
Jun 16, 2026
20.77
20.79
20.70
20.77
20.36
19,876
Jun 15, 2026
0.414063
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
20.77
20.85
20.65
20.85
20.43
15,626
Jun 12, 2026
20.99
21.07
20.92
20.92
20.10
4,738
Jun 11, 2026
20.70
21.00
20.70
20.99
20.16
18,626
Jun 10, 2026
20.67
20.85
20.62
20.68
19.87
22,911
Jun 9, 2026
21.03
21.04
20.57
20.76
19.94
44,534
Jun 8, 2026
21.33
21.67
21.02
21.03
20.20
11,528
Jun 5, 2026
21.58
21.88
21.27
21.31
20.47
6,783
Jun 4, 2026
21.75
21.89
21.60
21.60
20.75
21,192
Jun 3, 2026
22.14
22.15
21.75
21.77
20.91
10,042
Jun 2, 2026
22.04
22.16
21.92
22.15
21.28
8,504
Jun 1, 2026
21.92
22.17
21.92
22.12
21.25
35,669
May 29, 2026
22.18
22.23
21.99
21.99
21.12
110,701
May 28, 2026
22.19
22.19
22.10
22.17
21.29
10,665
May 27, 2026
22.09
22.19
22.02
22.16
21.29
11,256
May 26, 2026
22.06
22.25
22.06
22.09
21.22
5,613
May 22, 2026
22.21
22.21
22.00
22.02
21.15
15,947
May 21, 2026
22.16
22.24
22.05
22.10
21.23
134,711
May 20, 2026
22.14
22.22
22.01
22.13
21.26
16,575
May 19, 2026
22.19
22.25
21.72
22.06
21.19
30,044
May 18, 2026
22.25
22.33
22.11
22.24
21.37
57,322
May 15, 2026
22.31
22.35
22.11
22.17
21.30
47,899
May 14, 2026
22.20
22.49
22.13
22.37
21.49
57,931
May 13, 2026
22.12
22.29
22.05
22.24
21.37
27,062
May 12, 2026
22.15
22.17
21.97
22.13
21.25
23,454
May 11, 2026
21.89
22.15
21.89
22.15
21.28
24,440
May 8, 2026
21.59
21.99
21.47
21.89
21.03
39,240
May 7, 2026
21.46
21.54
21.40
21.50
20.65
12,185
May 6, 2026
21.46
21.64
21.37
21.48
20.63
20,149
May 5, 2026
21.34
21.56
21.34
21.49
20.64
6,661
May 4, 2026
21.40
21.50
19.61
21.42
20.58
32,994
May 1, 2026
21.70
21.70
21.43
21.44
20.60
6,327
Apr 30, 2026
21.24
21.72
21.15
21.43
20.59
24,999
Apr 29, 2026
21.38
21.38
21.15
21.33
20.49
16,003
Apr 28, 2026
21.48
21.72
21.39
21.46
20.62
21,626
Apr 27, 2026
21.57
21.68
21.47
21.57
20.72
10,880
Apr 24, 2026
21.65
21.73
21.62
21.67
20.82
5,589
Apr 23, 2026
21.49
21.78
21.49
21.64
20.79
13,578
Apr 22, 2026
21.52
21.55
21.24
21.44
20.60
11,632
Apr 21, 2026
21.67
21.67
21.31
21.49
20.64
15,384
Apr 20, 2026
21.50
21.75
21.50
21.52
20.67
5,874
Apr 17, 2026
21.71
21.73
21.51
21.51
20.66
5,960
Apr 16, 2026
21.89
21.89
21.53
21.57
20.72
10,408
Apr 15, 2026
21.52
21.81
21.48
21.80
20.94
23,265
Apr 14, 2026
21.17
21.45
21.13
21.42
20.58
25,734
Apr 13, 2026
21.05
21.23
20.86
21.18
20.35
20,011
Apr 10, 2026
21.11
21.17
20.98
21.00
20.17
15,868
Apr 9, 2026
20.89
21.17
20.88
21.03
20.20
21,013
Apr 8, 2026
20.80
20.95
20.79
20.93
20.11
36,192
Apr 7, 2026
20.57
20.63
20.49
20.55
19.74
15,548
Apr 6, 2026
20.18
20.49
20.18
20.49
19.68
15,987
Apr 2, 2026
20.10
20.35
20.10
20.30
19.50
23,368
Apr 1, 2026
20.15
20.37
20.15
20.25
19.45
35,786
Mar 31, 2026
20.64
20.78
19.92
20.01
19.22
214,101
Mar 30, 2026
20.58
20.72
20.46
20.46
19.66
75,729
Mar 27, 2026
20.92
20.92
20.40
20.42
19.62
19,708
Mar 26, 2026
21.15
21.27
20.72
20.72
19.90
35,645
Mar 25, 2026
21.04
21.31
21.04
21.31
20.47
34,724
Mar 24, 2026
20.77
21.20
20.72
21.00
20.17
81,992
Mar 23, 2026
20.50
20.94
20.50
20.75
19.93
53,669
Mar 20, 2026
20.61
20.65
20.31
20.40
19.60
16,683
Mar 19, 2026
20.88
20.90
20.59
20.70
19.89
24,334
Mar 18, 2026
21.00
21.09
20.86
20.90
20.08
20,293
Mar 17, 2026
21.29
21.29
21.10
21.10
20.27
23,170
Mar 16, 2026
0.414063
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
21.80
21.80
21.10
21.14
20.31
33,629
Mar 13, 2026
22.15
22.15
21.96
21.97
20.71
8,696
Mar 12, 2026
22.06
22.12
21.95
22.07
20.80
22,341
Mar 11, 2026
22.08
22.12
22.01
22.05
20.78
9,602
Mar 10, 2026
22.15
22.15
22.00
22.05
20.78
301
Mar 9, 2026
22.29
22.41
21.92
22.05
20.78
301
Mar 6, 2026
22.34
22.53
22.25
22.33
21.05
301
Mar 5, 2026
22.44
22.45
22.35
22.43
21.14
301
Mar 4, 2026
22.28
22.45
22.22
22.44
21.15
301
Mar 3, 2026
22.25
22.45
22.13
22.45
21.16
301
Mar 2, 2026
22.10
22.51
22.10
22.38
21.09
301
Feb 27, 2026
22.10
22.33
22.00
22.15
20.88
301
Feb 26, 2026
22.09
22.18
22.06
22.15
20.88
8,306
Feb 25, 2026
22.07
22.30
22.00
22.21
20.93
301
Feb 24, 2026
22.20
22.20
21.93
22.07
20.80
301
Feb 23, 2026
22.32
22.33
22.18
22.19
20.92
301
Feb 20, 2026
22.36
22.36
22.28
22.32
21.04
17,753
Feb 19, 2026
22.22
22.47
22.22
22.33
21.05
27,844
Feb 18, 2026
22.40
22.57
22.31
22.31
21.03
26,911
Feb 17, 2026
22.20
22.47
22.16
22.40
21.11
44,992
Feb 13, 2026
22.14
22.21
22.09
22.21
20.93
28,440
Feb 12, 2026
22.10
22.16
22.07
22.14
20.87
6,331
Feb 11, 2026
22.09
22.17
22.08
22.17
20.90
7,934
Feb 10, 2026
22.08
22.17
21.96
22.15
20.88
6,466
Feb 9, 2026
22.00
22.16
21.95
22.11
20.84
11,079
Feb 6, 2026
22.19
22.20
22.01
22.08
20.81
10,635
Feb 5, 2026
22.05
22.18
21.96
22.18
20.91
28,797
Feb 4, 2026
22.10
22.16
21.95
22.09
20.82
37,076
Feb 3, 2026
22.18
22.18
22.00
22.03
20.76
23,940
Feb 2, 2026
22.24
22.24
22.10
22.18
20.91
7,727
Jan 30, 2026
22.09
22.15
21.91
22.13
20.86
20,160
Jan 29, 2026
22.10
22.21
21.95
22.07
20.80
13,350
Jan 28, 2026
22.21
22.21
21.91
22.05
20.78
5,257
Jan 27, 2026
21.99
22.18
21.90
22.10
20.83
16,280
Jan 26, 2026
22.03
22.08
21.90
21.96
20.70
7,921
Jan 23, 2026
22.00
22.29
21.99
22.02
20.75
12,314
Jan 22, 2026
22.02
22.19
21.85
22.16
20.89
14,201
Jan 21, 2026
21.65
22.04
21.40
22.00
20.73
33,363
Jan 20, 2026
21.48
21.67
21.36
21.66
20.42
13,597
Jan 16, 2026
21.82
21.82
21.45
21.55
20.31
12,437
Jan 15, 2026
21.82
21.82
21.25
21.52
20.28
23,411
Jan 14, 2026
21.71
21.74
21.60
21.71
20.46
19,495
Jan 13, 2026
21.89
21.89
21.70
21.77
20.52
11,478
Jan 12, 2026
22.01
22.01
21.68
21.81
20.55
20,867
Jan 9, 2026
21.64
22.00
21.60
22.00
20.74
30,522
Jan 8, 2026
21.50
21.72
21.50
21.56
20.32
22,110
Jan 7, 2026
21.55
21.55
21.28
21.33
20.10
12,428
Jan 6, 2026
21.60
21.60
21.16
21.32
20.10
29,635
Jan 5, 2026
21.73
21.89
21.51
21.51
20.27
36,348
Jan 2, 2026
20.89
21.74
20.89
21.73
20.48
56,839
Dec 31, 2025
20.88
20.89
20.59
20.82
19.62
80,352
Dec 30, 2025
21.11
21.12
20.83
20.91
19.71
23,804
Dec 29, 2025
21.22
21.24
20.97
20.99
19.78
34,050
Dec 26, 2025
21.17
21.17
21.02
21.12
19.91
13,703
Dec 24, 2025
21.17
21.17
21.05
21.10
19.89
14,864
Dec 23, 2025
21.30
21.66
21.17
21.18
19.96
15,838
Dec 22, 2025
21.75
21.75
21.29
21.38
20.15
22,655
Dec 19, 2025
21.49
21.64
21.40
21.64
20.40
23,338
Dec 18, 2025
21.39
21.64
21.30
21.53
20.29
13,199
Dec 17, 2025
21.45
21.58
21.25
21.28
20.06
49,579
Dec 16, 2025
21.80
21.80
21.35
21.58
20.34
33,977
Dec 15, 2025
0.414063
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
21.85
21.95
21.48
21.90
20.64
33,742
Dec 12, 2025
22.18
22.18
21.98
22.15
20.49
22,365
Dec 11, 2025
21.83
22.18
21.83
22.18
20.51
33,844
Dec 10, 2025
21.57
21.93
21.55
21.83
20.19
65,702
Dec 9, 2025
21.27
21.48
21.23
21.41
19.80
41,524
Dec 8, 2025
21.38
21.50
21.32
21.34
19.74
19,008
Dec 5, 2025
21.18
21.33
21.17
21.33
19.73
17,167
Dec 4, 2025
21.48
21.48
21.22
21.28
19.68
25,225
Dec 3, 2025
21.52
21.52
21.30
21.43
19.82
24,894
Dec 2, 2025
21.28
21.54
21.28
21.53
19.91
49,106
Dec 1, 2025
20.90
21.23
20.86
21.09
19.51
65,656
Nov 28, 2025
21.04
21.15
20.64
20.84
19.28
64,527
Nov 26, 2025
21.00
21.13
20.85
21.13
19.54
12,980
Nov 25, 2025
20.73
21.00
20.73
20.98
19.41
18,387
Nov 24, 2025
20.66
20.83
20.66
20.82
19.26
20,308
Nov 21, 2025
20.57
20.79
20.46
20.46
18.92
23,591
Nov 20, 2025
20.80
20.91
20.62
20.66
19.11
18,875
Nov 19, 2025
20.65
20.91
20.60
20.82
19.26
32,548
Nov 18, 2025
20.74
20.74
20.46
20.66
19.11
12,877
Nov 17, 2025
20.83
21.11
20.55
20.58
19.04
57,195
Nov 14, 2025
20.64
20.90
20.55
20.85
19.28
26,892
Nov 13, 2025
20.65
20.75
20.59
20.66
19.11
15,837
Nov 12, 2025
20.99
21.03
20.75
20.84
19.28
24,817
Nov 11, 2025
20.91
21.15
20.90
20.99
19.41
16,270
Nov 10, 2025
20.67
20.99
20.60
20.99
19.41
33,610
Nov 7, 2025
20.39
20.66
20.31
20.63
19.08
57,325
Nov 6, 2025
20.41
20.48
20.33
20.46
18.92
72,489
Nov 5, 2025
20.27
20.54
20.27
20.44
18.91
113,804
Nov 4, 2025
20.41
20.66
20.02
20.38
18.85
159,025
Nov 3, 2025
20.42
20.80
20.33
20.53
18.99
157,387
Oct 31, 2025
19.98
20.34
19.80
20.14
18.63
129,730
