NYSE - Delayed Quote
USD
Telephone and Data Systems, Inc. (TDS-PV)
19.16
-0.19
(-1.00%)
At close: September 4 at 3:18:17 PM EDT
19.16
0.00
(0.00%)
After hours: September 4 at 6:05:41 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
Sep 4, 2026
19.25
19.35
19.16
19.16
19.16
12,040
Sep 3, 2026
18.96
19.39
18.96
19.35
19.35
40,616
Sep 2, 2026
19.11
19.15
18.96
18.98
18.98
21,786
Sep 1, 2026
19.17
19.17
19.03
19.11
19.11
13,225
Aug 31, 2026
18.95
19.19
18.90
19.19
19.19
46,967
Aug 28, 2026
19.07
19.11
18.95
19.09
19.09
19,106
Aug 27, 2026
19.05
19.10
18.90
18.96
18.96
28,581
Aug 26, 2026
19.18
19.18
19.00
19.04
19.04
25,138
Aug 25, 2026
19.02
19.18
18.98
19.17
19.17
15,353
Aug 24, 2026
19.08
19.09
18.96
19.09
19.09
12,579
Aug 21, 2026
19.05
19.10
18.99
19.10
19.10
22,530
Aug 20, 2026
18.94
19.02
18.91
19.01
19.01
17,535
Aug 19, 2026
19.02
19.07
18.83
18.96
18.96
21,462
Aug 18, 2026
18.91
18.97
18.75
18.92
18.92
32,612
Aug 17, 2026
19.15
19.15
19.00
19.01
19.01
33,936
Aug 14, 2026
19.02
19.17
19.02
19.15
19.15
14,962
Aug 13, 2026
19.05
19.12
19.05
19.09
19.09
9,716
Aug 12, 2026
18.95
19.07
18.95
19.06
19.06
16,874
Aug 11, 2026
19.05
19.05
19.00
19.01
19.01
21,987
Aug 10, 2026
19.10
19.15
19.00
19.00
19.00
47,853
Aug 7, 2026
19.00
19.13
19.00
19.06
19.06
9,799
Aug 6, 2026
19.07
19.25
19.00
19.00
19.00
24,872
Aug 5, 2026
19.30
19.48
19.15
19.17
19.17
17,615
Aug 4, 2026
19.31
19.45
19.31
19.33
19.33
21,992
Aug 3, 2026
19.09
19.24
18.95
19.24
19.24
29,789
Jul 31, 2026
18.97
19.13
18.80
19.10
19.10
88,701
Jul 30, 2026
18.89
18.92
18.69
18.90
18.90
21,201
Jul 29, 2026
18.67
18.93
18.67
18.82
18.82
63,382
Jul 28, 2026
18.70
18.80
18.62
18.67
18.67
24,564
Jul 27, 2026
18.79
18.90
18.65
18.70
18.70
19,903
Jul 24, 2026
18.63
18.81
18.63
18.72
18.72
18,872
Jul 23, 2026
18.77
18.84
18.62
18.65
18.65
22,333
Jul 22, 2026
18.96
18.96
18.81
18.88
18.88
15,937
Jul 21, 2026
18.90
19.00
18.75
18.94
18.94
21,774
Jul 20, 2026
18.96
18.96
18.80
18.82
18.82
21,411
Jul 17, 2026
18.80
18.98
18.74
18.93
18.93
40,794
Jul 16, 2026
18.81
18.99
18.72
18.84
18.84
36,307
Jul 15, 2026
18.62
18.99
18.60
18.94
18.94
59,550
Jul 14, 2026
18.62
18.70
18.59
18.69
18.69
28,355
Jul 13, 2026
18.83
18.96
18.49
18.68
18.68
88,899
Jul 10, 2026
18.82
19.00
18.64
18.70
18.70
13,392
Jul 9, 2026
18.70
18.86
18.68
18.81
18.81
14,252
Jul 8, 2026
18.80
18.96
18.50
18.77
18.77
31,901
Jul 7, 2026
18.95
18.97
18.72
18.83
18.83
23,006
Jul 6, 2026
18.88
18.95
18.76
18.95
18.95
30,618
Jul 2, 2026
18.56
18.95
18.56
18.88
18.88
38,972
Jul 1, 2026
18.54
18.85
18.51
18.60
18.60
44,883
Jun 30, 2026
18.70
18.84
18.35
18.55
18.55
549,583
Jun 29, 2026
18.73
18.89
18.64
18.81
18.81
78,541
Jun 26, 2026
18.52
18.75
18.51
18.68
18.68
42,018
Jun 25, 2026
18.87
18.87
18.45
18.62
18.62
59,072
Jun 24, 2026
19.02
19.15
18.75
18.79
18.79
65,899
Jun 23, 2026
19.05
19.22
18.85
19.01
19.01
47,598
Jun 22, 2026
19.28
19.28
19.05
19.05
19.05
51,974
Jun 18, 2026
19.16
19.40
19.13
19.38
19.38
30,119
Jun 17, 2026
19.00
19.16
19.00
19.12
19.12
33,797
Jun 16, 2026
19.10
19.10
18.95
19.04
19.04
19,094
Jun 15, 2026
0.375
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
18.80
19.02
18.80
19.01
19.01
23,972
Jun 12, 2026
19.05
19.23
19.02
19.12
18.75
24,530
Jun 11, 2026
18.79
19.12
18.79
19.08
18.71
29,282
Jun 10, 2026
19.03
19.07
18.80
18.85
18.48
64,019
Jun 9, 2026
19.28
19.35
18.91
19.03
18.66
69,591
Jun 8, 2026
19.55
19.65
19.15
19.25
18.87
71,542
Jun 5, 2026
19.50
19.62
19.44
19.45
19.07
18,153
Jun 4, 2026
19.55
19.74
19.51
19.58
19.20
22,284
Jun 3, 2026
19.70
19.80
19.55
19.65
19.26
22,086
Jun 2, 2026
19.77
19.84
19.65
19.80
19.41
28,164
Jun 1, 2026
19.60
19.84
19.50
19.80
19.41
48,300
May 29, 2026
19.90
19.95
19.63
19.63
19.24
144,792
May 28, 2026
19.85
19.95
19.76
19.92
19.53
50,138
May 27, 2026
19.76
19.85
19.75
19.85
19.46
25,446
May 26, 2026
19.76
19.98
19.75
19.75
19.36
23,628
May 22, 2026
19.81
20.10
19.74
19.74
19.35
45,670
May 21, 2026
19.83
20.01
19.75
19.85
19.46
31,661
May 20, 2026
19.76
20.05
19.75
19.92
19.53
43,195
May 19, 2026
19.87
19.93
19.76
19.80
19.41
32,331
May 18, 2026
20.14
20.19
19.90
19.95
19.56
53,859
May 15, 2026
20.02
20.21
19.97
20.08
19.69
33,740
May 14, 2026
20.16
20.35
20.08
20.32
19.92
43,688
May 13, 2026
20.05
20.22
20.05
20.22
19.82
15,485
May 12, 2026
20.07
20.12
19.92
20.09
19.70
30,818
May 11, 2026
19.97
20.23
19.97
20.08
19.69
44,070
May 8, 2026
19.75
20.10
19.75
20.10
19.71
34,100
May 7, 2026
19.94
19.95
19.80
19.94
19.55
24,700
May 6, 2026
19.93
19.93
19.76
19.90
19.51
18,964
May 5, 2026
19.83
19.90
19.75
19.82
19.43
13,381
May 4, 2026
19.70
19.83
19.70
19.81
19.42
50,921
May 1, 2026
19.70
19.82
19.48
19.73
19.34
9,419
Apr 30, 2026
19.53
19.88
19.48
19.69
19.30
52,824
Apr 29, 2026
19.43
19.60
19.43
19.57
19.19
13,873
Apr 28, 2026
19.73
19.73
19.42
19.55
19.17
13,543
Apr 27, 2026
19.82
19.85
19.68
19.79
19.40
49,104
Apr 24, 2026
19.70
19.88
19.70
19.80
19.41
13,140
Apr 23, 2026
19.55
19.81
19.55
19.81
19.42
29,725
Apr 22, 2026
19.38
19.70
19.38
19.69
19.30
30,059
Apr 21, 2026
19.53
19.70
19.48
19.56
19.18
16,842
Apr 20, 2026
19.65
19.71
19.53
19.67
19.28
23,811
Apr 17, 2026
19.86
19.86
19.52
19.54
19.16
24,997
Apr 16, 2026
19.95
19.95
19.71
19.71
19.32
27,099
Apr 15, 2026
19.41
19.94
19.31
19.94
19.55
66,560
Apr 14, 2026
19.23
19.46
19.16
19.46
19.08
28,076
Apr 13, 2026
19.17
19.25
19.00
19.13
18.75
68,425
Apr 10, 2026
19.11
19.12
18.96
19.04
18.67
19,517
Apr 9, 2026
18.95
19.10
18.85
19.04
18.67
34,474
Apr 8, 2026
18.76
18.97
18.76
18.97
18.60
-
Apr 7, 2026
18.22
18.69
18.22
18.64
18.27
95,697
Apr 6, 2026
18.10
18.41
18.10
18.30
17.94
41,391
Apr 2, 2026
17.86
18.19
17.79
18.15
17.79
57,056
Apr 1, 2026
17.80
18.08
17.80
18.03
17.68
117,525
Mar 31, 2026
18.17
18.36
17.60
17.68
17.33
467,289
Mar 30, 2026
18.25
18.44
18.05
18.07
17.72
64,227
Mar 27, 2026
18.52
18.61
18.20
18.20
17.84
51,143
Mar 26, 2026
18.88
19.06
18.53
18.64
18.27
41,004
Mar 25, 2026
18.90
19.05
18.88
18.99
18.62
22,389
Mar 24, 2026
18.80
19.02
18.63
18.75
18.38
24,783
Mar 23, 2026
18.70
18.85
18.55
18.63
18.26
36,837
Mar 20, 2026
18.91
18.91
18.50
18.55
18.19
26,921
Mar 19, 2026
18.80
18.88
18.70
18.84
18.47
30,196
Mar 18, 2026
19.03
19.03
18.85
18.87
18.50
60,222
Mar 17, 2026
19.17
19.17
18.98
19.09
18.72
55,462
Mar 16, 2026
0.375
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
19.48
19.48
18.82
18.95
18.58
79,182
Mar 13, 2026
19.94
20.00
19.61
19.61
18.86
22,314
Mar 12, 2026
19.96
19.99
19.81
19.88
19.12
50,695
Mar 11, 2026
19.87
19.91
19.79
19.85
19.09
21,931
Mar 10, 2026
19.82
19.99
19.82
19.87
19.11
5
Mar 9, 2026
20.22
20.24
19.68
19.82
19.06
5
Mar 6, 2026
20.10
20.24
20.08
20.23
19.45
5
Mar 5, 2026
20.21
20.24
20.11
20.18
19.41
5
Mar 4, 2026
20.14
20.34
20.10
20.21
19.43
5
Mar 3, 2026
20.02
20.29
19.98
20.21
19.43
5
Mar 2, 2026
19.93
20.19
19.93
20.14
19.37
5
Feb 27, 2026
20.00
20.20
19.67
20.05
19.28
5
Feb 26, 2026
20.05
20.19
20.03
20.07
19.30
19,573
Feb 25, 2026
20.06
20.20
20.05
20.11
19.34
5
Feb 24, 2026
20.04
20.05
19.86
20.05
19.28
5
Feb 23, 2026
20.19
20.19
19.96
20.07
19.30
5
Feb 20, 2026
20.07
20.19
20.01
20.19
19.42
49,965
Feb 19, 2026
20.12
20.15
20.00
20.03
19.27
24,617
Feb 18, 2026
20.18
20.35
20.05
20.12
19.35
73,299
Feb 17, 2026
20.09
20.30
20.05
20.25
19.47
95,287
Feb 13, 2026
20.01
20.11
20.00
20.08
19.31
17,183
Feb 12, 2026
20.06
20.10
20.00
20.00
19.23
16,764
Feb 11, 2026
20.05
20.11
20.04
20.11
19.34
20,030
Feb 10, 2026
20.11
20.19
19.93
20.11
19.34
38,840
Feb 9, 2026
20.05
20.11
19.95
20.11
19.34
15,384
Feb 6, 2026
20.16
20.20
19.93
20.10
19.33
24,826
Feb 5, 2026
20.10
20.15
20.03
20.14
19.37
31,687
Feb 4, 2026
20.20
20.20
19.90
20.11
19.34
19,082
Feb 3, 2026
20.21
20.28
20.01
20.11
19.34
46,027
Feb 2, 2026
20.28
20.28
20.22
20.27
19.49
18,521
Jan 30, 2026
20.16
20.30
20.09
20.28
19.50
70,966
Jan 29, 2026
20.08
20.17
20.05
20.16
19.39
29,518
Jan 28, 2026
20.10
20.19
19.96
20.18
19.41
17,733
Jan 27, 2026
20.20
20.20
20.05
20.10
19.33
25,738
Jan 26, 2026
20.16
20.20
20.00
20.10
19.33
22,082
Jan 23, 2026
20.17
20.30
20.05
20.16
19.39
24,622
Jan 22, 2026
20.12
20.20
20.01
20.20
19.43
21,351
Jan 21, 2026
19.68
20.15
19.68
20.12
19.35
28,620
Jan 20, 2026
19.45
19.73
19.34
19.68
18.93
65,459
Jan 16, 2026
19.60
19.69
19.35
19.45
18.70
57,322
Jan 15, 2026
19.76
19.76
19.53
19.67
18.92
29,646
Jan 14, 2026
19.81
19.91
19.67
19.67
18.92
34,109
Jan 13, 2026
19.72
19.92
19.72
19.84
19.08
22,791
Jan 12, 2026
19.80
19.95
19.74
19.80
19.04
47,968
Jan 9, 2026
19.61
19.85
19.61
19.82
19.06
29,687
Jan 8, 2026
19.50
19.85
19.50
19.70
18.94
31,234
Jan 7, 2026
19.53
19.60
19.46
19.51
18.76
21,617
Jan 6, 2026
19.60
19.70
19.32
19.40
18.66
31,375
Jan 5, 2026
19.85
20.03
19.58
19.59
18.84
41,764
Jan 2, 2026
19.29
19.81
19.15
19.80
19.04
66,980
Dec 31, 2025
19.11
19.15
18.90
19.05
18.32
98,095
Dec 30, 2025
19.35
19.38
19.11
19.12
18.39
60,780
Dec 29, 2025
19.36
19.44
19.28
19.28
18.54
26,921
Dec 26, 2025
19.40
19.45
19.35
19.36
18.62
14,834
Dec 24, 2025
19.27
19.42
19.25
19.42
18.67
20,210
Dec 23, 2025
19.60
19.70
19.27
19.33
18.59
44,704
Dec 22, 2025
19.76
19.84
19.46
19.56
18.81
40,117
Dec 19, 2025
19.56
19.69
19.52
19.61
18.86
31,368
Dec 18, 2025
19.52
19.71
19.46
19.50
18.75
72,254
Dec 17, 2025
19.66
19.85
19.45
19.47
18.72
59,450
Dec 16, 2025
20.10
20.10
19.61
19.72
18.96
57,674
Dec 15, 2025
0.375
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
19.90
20.10
19.90
20.07
19.30
81,165
Dec 12, 2025
20.21
20.23
20.00
20.10
18.97
96,046
Dec 11, 2025
19.98
20.29
19.90
20.28
19.14
107,007
Dec 10, 2025
19.78
20.03
19.75
19.92
18.80
148,136
Dec 9, 2025
19.42
19.66
19.36
19.53
18.43
92,552
Dec 8, 2025
19.30
19.50
19.30
19.32
18.23
34,846
Dec 5, 2025
19.34
19.42
19.25
19.27
18.19
31,022
Dec 4, 2025
19.45
19.46
19.24
19.34
18.25
30,249
Dec 3, 2025
19.46
19.54
19.40
19.50
18.40
22,253
Dec 2, 2025
19.34
19.54
19.20
19.45
18.35
92,457
Dec 1, 2025
18.75
19.08
18.75
18.97
17.90
56,193
Nov 28, 2025
19.22
19.22
18.57
18.85
17.79
99,957
Nov 26, 2025
19.10
19.15
19.00
19.12
18.04
23,888
Nov 25, 2025
19.06
19.06
18.93
19.04
17.97
24,310
Nov 24, 2025
18.73
19.01
18.73
18.90
17.84
39,004
Nov 21, 2025
18.69
18.82
18.52
18.74
17.68
74,886
Nov 20, 2025
19.05
19.16
18.64
18.69
17.64
50,887
Nov 19, 2025
18.87
19.18
18.87
19.05
17.98
45,014
Nov 18, 2025
18.65
18.90
18.65
18.87
17.81
11,958
Nov 17, 2025
18.79
19.14
18.70
18.90
17.84
36,277
Nov 14, 2025
18.80
19.08
18.78
18.96
17.89
29,314
Nov 13, 2025
18.85
18.96
18.70
18.96
17.89
32,964
Nov 12, 2025
19.07
19.24
18.86
18.97
17.90
36,056
Nov 11, 2025
19.11
19.34
19.00
19.07
18.00
32,051
Nov 10, 2025
18.99
19.30
18.88
19.20
18.12
59,422
Nov 7, 2025
18.64
18.96
18.46
18.86
17.80
45,430
Nov 6, 2025
18.82
18.89
18.70
18.80
17.74
26,905
Nov 5, 2025
18.79
18.95
18.64
18.87
17.81
57,926
Nov 4, 2025
18.75
19.00
18.48
18.73
17.68
63,179
Nov 3, 2025
18.55
18.95
18.50
18.85
17.79
158,386
Oct 31, 2025
18.19
18.35
18.01
18.31
17.28
152,829
Oct 30, 2025
18.35
18.40
18.15
18.19
17.17
111,828
Oct 29, 2025
18.51
18.72
18.32
18.33
17.30
130,592
Oct 28, 2025
19.01
19.07
18.50
18.51
17.47
83,383
Oct 27, 2025
19.17
19.24
18.87
19.00
17.93
32,941
Oct 24, 2025
19.40
19.41
19.10
19.12
18.04
22,866
Oct 23, 2025
19.55
19.55
19.21
19.32
18.23
32,018
Oct 22, 2025
19.60
19.70
19.32
19.55
18.45
39,738
Oct 21, 2025
19.55
19.75
19.50
19.67
18.56
46,503
Oct 20, 2025
19.34
19.66
19.16
19.59
18.49
53,042
Oct 17, 2025
19.09
19.27
18.93
19.21
18.13
38,759
Oct 16, 2025
18.78
19.31
18.66
19.07
18.00
75,445
Oct 15, 2025
18.69
19.05
18.60
18.93
17.86
89,887
Oct 14, 2025
18.75
19.03
18.53
18.64
17.59
118,321
Oct 13, 2025
19.50
19.50
18.58
18.78
17.72
123,580
Oct 10, 2025
19.26
19.54
19.12
19.25
18.17
65,077
Oct 9, 2025
19.80
19.92
19.15
19.24
18.16
40,598
Oct 8, 2025
20.04
20.33
19.75
19.85
18.73
28,083
Oct 7, 2025
20.32
20.42
20.08
20.19
19.05
41,685
Oct 6, 2025
20.31
20.45
20.30
20.43
19.28
39,008
Oct 3, 2025
20.12
20.40
20.12
20.28
19.14
21,431
Oct 2, 2025
20.21
20.32
20.21
20.29
19.15
5,464
Oct 1, 2025
19.85
20.43
19.74
20.26
19.12
38,318
Sep 30, 2025
20.33
20.45
19.58
19.80
18.69
197,424
Sep 29, 2025
20.25
20.42
19.91
20.28
19.14
80,754
Sep 26, 2025
20.34
20.44
20.19
20.21
19.07
20,459
Sep 25, 2025
20.30
20.60
20.23
20.41
19.26
43,721
Sep 24, 2025
20.29
20.40
19.80
20.38
19.23
49,830
Sep 23, 2025
20.56
20.63
20.04
20.20
19.06
23,988
Sep 22, 2025
20.70
20.80
20.51
20.59
19.43
29,648
Sep 19, 2025
20.87
20.88
20.70
20.74
19.57
49,958
Sep 18, 2025
20.85
21.05
20.78
20.97
19.79
24,773
Sep 17, 2025
20.90
21.30
20.83
20.91
19.73
34,520
Sep 16, 2025
20.87
21.11
20.71
20.92
19.74
35,387
Sep 15, 2025
0.375
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2025
20.93
21.15
20.86
20.99
19.81
32,824
Sep 12, 2025
21.17
21.35
21.08
21.29
19.74
43,458
Sep 11, 2025
20.83
21.50
20.76
21.25
19.70
186,388
Sep 10, 2025
20.90
20.90
20.53
20.76
19.25
32,946
Sep 9, 2025
20.25
20.97
20.14
20.66
19.15
147,612
Sep 8, 2025
20.08
20.60
20.08
20.38
18.90
166,011
Sep 5, 2025
19.26
20.39
19.25
20.19
18.72
179,339
