TDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	37.22	38.51	36.90	38.45	38.45	3.25%	2,415,497
Jun 25, 2026	37.59	37.86	37.15	37.24	37.24	-0.83%	740,166
Jun 24, 2026	39.04	39.46	37.45	37.55	37.55	-3.89%	811,718
Jun 23, 2026	39.13	39.65	38.70	39.07	39.07	0.33%	639,404
Jun 22, 2026	39.15	40.11	38.77	38.94	38.94	-1.64%	1,015,564
Jun 18, 2026	39.67	39.75	38.93	39.59	39.59	0.46%	2,117,714
Jun 17, 2026	38.99	39.50	38.89	39.41	39.41	0.13%	1,255,754
Jun 16, 2026	39.93	40.00	38.95	39.36	39.36	-1.08%	1,239,062
Jun 15, 2026	40.08	40.38	39.50	39.83	39.79	-0.80%	1,006,628
Jun 12, 2026	40.33	40.33	39.73	40.15	40.11	0.30%	776,668
Jun 11, 2026	39.91	40.34	38.66	40.03	39.99	0.28%	644,889
Jun 10, 2026	39.61	39.98	39.27	39.92	39.88	1.50%	712,144
Jun 9, 2026	39.20	39.69	38.89	39.33	39.29	0.25%	821,409
Jun 8, 2026	39.10	39.66	38.82	39.23	39.19	0.18%	1,018,163
Jun 5, 2026	39.58	39.74	38.81	39.16	39.12	-1.26%	971,492
Jun 4, 2026	39.53	39.85	38.79	39.66	39.62	1.20%	1,190,748
Jun 3, 2026	39.83	40.16	38.65	39.19	39.15	-2.29%	1,313,619
Jun 2, 2026	39.27	40.24	39.27	40.11	40.07	1.72%	937,302
Jun 1, 2026	38.58	39.47	38.49	39.43	39.39	0.82%	742,273
May 29, 2026	39.31	39.59	38.72	39.11	39.07	-0.51%	1,615,621
May 28, 2026	39.31	39.77	38.54	39.31	39.27	-0.46%	1,108,173
May 27, 2026	39.00	40.55	38.72	39.49	39.45	1.62%	1,873,269
May 26, 2026	39.52	39.99	38.62	38.86	38.82	-1.12%	1,298,730
May 22, 2026	41.05	41.05	38.24	39.30	39.26	-4.61%	2,098,885
May 21, 2026	41.40	41.46	40.74	41.20	41.16	-0.96%	1,074,166
May 20, 2026	42.06	42.55	41.55	41.60	41.56	-1.09%	920,287
May 19, 2026	41.26	42.16	40.86	42.06	42.02	1.55%	1,154,686
May 18, 2026	40.85	41.60	40.21	41.42	41.38	2.27%	929,209
May 15, 2026	41.56	41.75	40.42	40.50	40.46	-3.25%	851,200
May 14, 2026	42.44	42.75	41.57	41.86	41.82	-0.88%	1,160,261
May 13, 2026	42.76	43.13	41.34	42.23	42.19	-1.24%	1,270,701
May 12, 2026	43.43	43.98	42.34	42.76	42.72	-1.27%	1,625,658
May 11, 2026	46.61	46.61	43.18	43.31	43.27	-6.80%	2,026,690
May 8, 2026	44.96	49.12	44.94	46.47	46.42	2.13%	1,906,785
May 7, 2026	45.52	45.84	45.02	45.50	45.45	-0.04%	677,477
May 6, 2026	45.19	45.82	44.90	45.52	45.47	0.31%	651,541
May 5, 2026	45.00	45.56	44.86	45.38	45.33	0.91%	529,850
May 4, 2026	45.13	45.31	44.31	44.97	44.92	-1.12%	599,922
May 1, 2026	45.05	46.80	44.67	45.48	45.43	0.93%	1,012,543
Apr 30, 2026	44.30	45.23	44.27	45.06	45.01	1.67%	840,836
Apr 29, 2026	44.25	45.37	44.25	44.32	44.28	-0.29%	852,731
Apr 28, 2026	44.30	44.59	43.73	44.45	44.41	0.75%	535,940
Apr 27, 2026	45.27	45.66	43.75	44.12	44.08	-2.41%	741,874
Apr 24, 2026	45.38	45.55	45.03	45.21	45.16	-0.33%	565,410
Apr 23, 2026	44.73	45.64	44.66	45.36	45.31	1.68%	705,181
Apr 22, 2026	45.29	45.47	44.44	44.61	44.57	-1.11%	507,556
Apr 21, 2026	45.29	45.41	44.85	45.11	45.06	-0.57%	473,400
Apr 20, 2026	45.76	46.10	45.29	45.37	45.32	-0.98%	328,663
Apr 17, 2026	45.62	46.35	45.45	45.82	45.77	0.55%	549,573
Apr 16, 2026	44.50	45.59	44.50	45.57	45.52	1.99%	609,134
Apr 15, 2026	45.64	45.64	44.45	44.68	44.64	-1.78%	495,413
Apr 14, 2026	45.67	45.87	45.08	45.49	45.44	0.49%	1,188,414
Apr 13, 2026	45.58	45.80	44.88	45.27	45.22	-1.24%	612,964
Apr 10, 2026	45.61	45.96	45.07	45.84	45.79	0.39%	353,354
Apr 9, 2026	45.45	45.89	45.09	45.66	45.61	-0.15%	579,152
Apr 8, 2026	45.37	45.79	45.06	45.73	45.68	2.28%	666,987
Apr 7, 2026	45.40	45.65	44.17	44.71	44.67	-1.41%	762,719
Apr 6, 2026	44.54	45.41	44.11	45.35	45.30	1.02%	1,087,095
Apr 2, 2026	44.07	45.25	43.66	44.89	44.84	1.70%	1,236,729
Apr 1, 2026	42.27	44.23	42.20	44.14	44.10	4.85%	1,357,742
Mar 31, 2026	42.12	42.42	41.51	42.10	42.06	0.74%	930,829
Mar 30, 2026	42.06	43.14	41.68	41.79	41.75	-0.33%	907,430
Mar 27, 2026	43.21	43.31	41.93	41.93	41.89	-2.94%	675,376
Mar 26, 2026	43.03	43.29	42.77	43.20	43.16	0.21%	590,036
Mar 25, 2026	43.40	43.46	42.67	43.11	43.07	0.12%	736,013
Mar 24, 2026	42.29	43.57	42.24	43.06	43.02	0.07%	1,177,486
Mar 23, 2026	41.82	43.23	41.67	43.03	42.99	4.93%	1,211,958
Mar 20, 2026	42.28	42.48	40.58	41.01	40.97	-2.43%	3,261,088
Mar 19, 2026	41.89	42.44	41.33	42.03	41.99	0.96%	1,372,937
Mar 18, 2026	42.53	42.87	41.56	41.63	41.59	-2.67%	951,294
Mar 17, 2026	43.07	43.23	42.45	42.77	42.73	-0.09%	609,860
Mar 16, 2026	43.72	43.72	42.41	42.81	42.77	-1.22%	532,818
Mar 13, 2026	43.95	44.02	42.58	43.38	43.30	-0.78%	774,348
Mar 12, 2026	43.26	44.07	42.70	43.72	43.64	-0.39%	474,888
Mar 11, 2026	43.94	44.24	43.47	43.89	43.81	-0.93%	452,440
Mar 10, 2026	44.67	44.98	43.98	44.30	44.21	-1.25%	468,119
Mar 9, 2026	44.46	45.02	43.55	44.86	44.77	-0.11%	659,147
Mar 6, 2026	44.65	45.22	43.62	44.91	44.82	-0.55%	719,506
Mar 5, 2026	44.74	45.28	44.28	45.16	45.07	0.11%	588,573
Mar 4, 2026	43.92	45.20	43.92	45.11	45.02	1.90%	502,660
Mar 3, 2026	43.80	44.61	43.26	44.27	44.18	-0.85%	537,097
Mar 2, 2026	44.31	44.93	44.05	44.65	44.56	-0.22%	728,548
Feb 27, 2026	44.39	45.64	44.38	44.75	44.66	0.04%	1,282,020
Feb 26, 2026	45.44	45.90	44.72	44.73	44.64	-1.35%	635,802
Feb 25, 2026	44.55	45.65	44.17	45.34	45.25	1.89%	847,849
Feb 24, 2026	43.65	44.62	43.65	44.50	44.41	1.71%	870,727
Feb 23, 2026	44.80	45.03	43.07	43.75	43.67	-3.40%	1,494,100
Feb 20, 2026	46.91	47.51	43.66	45.29	45.20	-0.55%	1,887,599
Feb 19, 2026	45.31	45.75	44.73	45.54	45.45	0.80%	1,968,120
Feb 18, 2026	46.47	47.16	45.12	45.18	45.09	-2.92%	1,251,834
Feb 17, 2026	47.59	47.80	46.40	46.54	46.45	-2.21%	1,401,250
Feb 13, 2026	47.31	47.77	46.98	47.59	47.50	1.64%	655,651
Feb 12, 2026	46.52	47.04	46.00	46.82	46.73	1.61%	854,792
Feb 11, 2026	45.70	46.61	45.22	46.08	45.99	0.70%	854,089
Feb 10, 2026	45.87	46.19	45.70	45.76	45.67	-0.26%	478,971
Feb 9, 2026	45.70	46.47	45.62	45.88	45.79	0.17%	662,929
Feb 6, 2026	46.10	46.46	45.60	45.80	45.71	-0.07%	848,817
Feb 5, 2026	46.68	47.07	45.54	45.83	45.74	-1.78%	823,823
Feb 4, 2026	46.62	47.03	45.82	46.66	46.57	1.21%	1,368,059
Feb 3, 2026	45.50	46.35	45.50	46.10	46.01	1.54%	923,965