TDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	44.46	45.02	43.55	44.97	-	0.13%	329,701
Mar 6, 2026	44.65	45.22	43.62	44.91	44.91	-0.55%	719,506
Mar 5, 2026	44.74	45.28	44.28	45.16	45.16	0.11%	588,573
Mar 4, 2026	43.92	45.20	43.92	45.11	45.11	1.90%	502,237
Mar 3, 2026	43.80	44.61	43.26	44.27	44.27	-0.85%	536,987
Mar 2, 2026	44.31	44.93	44.05	44.65	44.65	-0.22%	728,548
Feb 27, 2026	44.39	45.64	44.38	44.75	44.75	0.04%	1,126,536
Feb 26, 2026	45.44	45.90	44.72	44.73	44.73	-1.35%	635,802
Feb 25, 2026	44.55	45.65	44.17	45.34	45.34	1.89%	827,278
Feb 24, 2026	43.65	44.62	43.65	44.50	44.50	1.71%	865,986
Feb 23, 2026	44.80	45.03	43.07	43.75	43.75	-3.40%	1,478,220
Feb 20, 2026	46.91	47.51	43.66	45.29	45.29	-0.55%	1,887,599
Feb 19, 2026	45.31	45.75	44.73	45.54	45.54	0.80%	1,933,364
Feb 18, 2026	46.47	47.16	45.12	45.18	45.18	-2.92%	1,251,818
Feb 17, 2026	47.59	47.80	46.40	46.54	46.54	-2.21%	1,401,157
Feb 13, 2026	47.31	47.77	46.98	47.59	47.59	1.64%	655,649
Feb 12, 2026	46.52	47.04	46.00	46.82	46.82	1.61%	854,791
Feb 11, 2026	45.70	46.61	45.22	46.08	46.08	0.70%	854,081
Feb 10, 2026	45.87	46.19	45.70	45.76	45.76	-0.26%	478,970
Feb 9, 2026	45.70	46.47	45.62	45.88	45.88	0.17%	662,713
Feb 6, 2026	46.10	46.46	45.60	45.80	45.80	-0.07%	848,817
Feb 5, 2026	46.68	47.07	45.54	45.83	45.83	-1.78%	823,718
Feb 4, 2026	46.62	47.03	45.82	46.66	46.66	1.21%	1,368,059
Feb 3, 2026	45.50	46.35	45.50	46.10	46.10	1.54%	864,134
Feb 2, 2026	45.08	45.55	44.97	45.40	45.40	0.60%	764,988
Jan 30, 2026	44.70	45.93	44.56	45.13	45.13	0.92%	879,356
Jan 29, 2026	43.72	44.90	43.58	44.72	44.72	2.50%	1,005,339
Jan 28, 2026	43.64	44.49	43.38	43.63	43.63	0.07%	573,622
Jan 27, 2026	44.01	44.26	42.74	43.60	43.60	-1.02%	538,727
Jan 26, 2026	44.18	44.61	43.78	44.05	44.05	-0.18%	743,003
Jan 23, 2026	44.65	44.86	44.00	44.13	44.13	-1.61%	893,126
Jan 22, 2026	44.35	44.91	43.97	44.85	44.85	2.00%	842,996
Jan 21, 2026	43.51	44.38	43.43	43.97	43.97	1.57%	780,695
Jan 20, 2026	44.53	44.87	43.27	43.29	43.29	-3.28%	943,698
Jan 16, 2026	44.76	45.02	44.42	44.76	44.76	0.56%	838,816
Jan 15, 2026	44.44	44.83	43.58	44.51	44.51	0.38%	850,791
Jan 14, 2026	42.80	44.72	42.67	44.34	44.34	4.06%	1,331,708
Jan 13, 2026	42.37	42.78	42.04	42.61	42.61	1.02%	864,558
Jan 12, 2026	41.50	42.81	41.39	42.18	42.18	1.44%	880,775
Jan 9, 2026	40.80	41.73	40.34	41.58	41.58	2.09%	1,198,780
Jan 8, 2026	41.73	43.56	40.59	40.73	40.73	-2.35%	1,586,992
Jan 7, 2026	41.50	41.92	40.11	41.71	41.71	2.81%	2,614,646
Jan 6, 2026	40.77	40.78	39.36	40.57	40.57	-0.49%	1,432,078
Jan 5, 2026	41.00	41.11	40.40	40.77	40.77	-0.68%	814,078
Jan 2, 2026	41.17	41.39	40.77	41.05	41.05	0.12%	976,920
Dec 31, 2025	41.00	41.47	40.93	41.00	41.00	0.27%	696,789
Dec 30, 2025	40.58	41.06	40.31	40.89	40.89	0.64%	594,266
Dec 29, 2025	40.11	40.64	40.11	40.63	40.63	0.94%	561,586
Dec 26, 2025	40.15	40.53	40.04	40.25	40.25	0.12%	562,208
Dec 24, 2025	40.53	40.60	39.85	40.20	40.20	-0.96%	466,679
Dec 23, 2025	40.47	40.82	39.99	40.59	40.59	-	911,417
Dec 22, 2025	38.76	40.87	38.50	40.59	40.59	5.21%	1,196,585
Dec 19, 2025	39.00	39.21	38.27	38.58	38.58	-1.15%	1,639,558
Dec 18, 2025	38.62	39.40	38.18	39.03	39.03	1.93%	991,512
Dec 17, 2025	38.44	38.60	38.06	38.29	38.29	1.06%	2,076,381
Dec 16, 2025	37.63	38.14	37.36	37.89	37.89	0.32%	1,209,020
Dec 15, 2025	38.36	38.77	37.60	37.77	37.77	-1.77%	1,283,254
Dec 12, 2025	38.39	38.74	38.20	38.45	38.41	-	834,388
Dec 11, 2025	38.13	38.76	37.99	38.45	38.41	1.37%	860,382
Dec 10, 2025	37.82	38.24	37.63	37.93	37.89	0.21%	809,376
Dec 9, 2025	38.13	38.32	37.78	37.85	37.81	-0.45%	870,207
Dec 8, 2025	39.57	39.62	37.91	38.02	37.98	-3.50%	2,763,102
Dec 5, 2025	38.98	39.52	38.78	39.40	39.36	1.08%	789,420
Dec 4, 2025	39.31	39.68	38.70	38.98	38.94	-0.86%	574,680
Dec 3, 2025	39.64	39.84	39.32	39.32	39.28	-0.76%	616,871
Dec 2, 2025	39.82	39.93	39.25	39.62	39.58	0.25%	621,546
Dec 1, 2025	39.99	40.22	39.43	39.52	39.48	-1.86%	775,160
Nov 28, 2025	39.32	40.28	39.32	40.27	40.23	1.38%	341,311
Nov 26, 2025	39.32	40.25	39.32	39.72	39.68	1.27%	1,362,582
Nov 25, 2025	38.33	39.26	37.60	39.22	39.18	3.24%	1,062,330
Nov 24, 2025	38.30	38.45	37.83	37.99	37.95	-0.42%	1,162,607
Nov 21, 2025	38.08	38.47	37.74	38.15	38.11	1.33%	864,500
Nov 20, 2025	37.76	38.70	37.53	37.65	37.61	-0.95%	937,420
Nov 19, 2025	37.22	38.34	37.22	38.01	37.97	-0.21%	621,366
Nov 18, 2025	37.54	38.24	37.38	38.09	38.05	1.14%	875,160
Nov 17, 2025	38.31	38.86	37.58	37.66	37.62	-1.72%	902,855
Nov 14, 2025	38.48	38.71	37.97	38.32	38.28	-0.98%	989,582
Nov 13, 2025	39.51	39.71	38.53	38.70	38.66	-2.54%	903,787
Nov 12, 2025	39.17	39.95	39.03	39.71	39.67	1.59%	1,039,437
Nov 11, 2025	38.56	40.02	38.54	39.09	39.05	0.96%	888,150
Nov 10, 2025	38.08	39.06	37.26	38.72	38.68	2.73%	733,115
Nov 7, 2025	37.59	39.37	35.86	37.69	37.65	-2.08%	1,419,460
Nov 6, 2025	38.65	38.94	37.93	38.49	38.45	-0.72%	758,247
Nov 5, 2025	39.60	39.68	38.60	38.77	38.73	-1.52%	770,333
Nov 4, 2025	39.20	39.83	38.50	39.37	39.33	-0.56%	1,002,573
Nov 3, 2025	38.88	39.61	38.48	39.59	39.55	1.98%	767,454
Oct 31, 2025	38.45	39.07	38.11	38.82	38.78	0.52%	662,463
Oct 30, 2025	38.88	39.45	38.53	38.62	38.58	-1.53%	616,513
Oct 29, 2025	39.86	39.86	38.76	39.22	39.18	-0.83%	572,880
Oct 28, 2025	39.00	39.86	38.79	39.55	39.51	1.18%	482,540
Oct 27, 2025	39.28	39.70	39.00	39.09	39.05	0.49%	452,612
Oct 24, 2025	38.80	38.98	38.46	38.90	38.86	1.12%	365,833
Oct 23, 2025	38.27	38.60	37.91	38.47	38.43	0.50%	460,190
Oct 22, 2025	37.99	38.53	37.75	38.28	38.24	0.13%	621,423
Oct 21, 2025	38.72	38.74	38.23	38.23	38.19	-1.44%	483,877
Oct 20, 2025	38.81	38.96	37.75	38.79	38.75	0.78%	544,806
Oct 17, 2025	38.44	38.98	38.19	38.49	38.45	-0.10%	560,528
Oct 16, 2025	38.95	39.23	38.31	38.53	38.49	-0.72%	942,739
Oct 15, 2025	38.85	40.57	38.39	38.81	38.77	0.39%	1,463,692
Oct 14, 2025	38.26	38.97	38.07	38.66	38.62	0.52%	696,827