Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Telephone and Data Systems, Inc. (TDS-PV)

Compare
16.90
+0.01
+(0.06%)
As of 10:20:39 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 21, 202516.9416.9516.6516.9016.906,366
Apr 17, 202516.5216.9516.5216.8916.8941,985
Apr 16, 202516.3616.6516.3216.5316.5335,616
Apr 15, 202516.6616.8316.4116.4316.4335,595
Apr 14, 202516.6516.7316.5316.6816.6846,279
Apr 11, 202516.8216.9016.2516.5516.5573,922
Apr 10, 202517.2017.4016.6916.7516.7571,473
Apr 9, 202516.6017.3216.5917.1417.1476,839
Apr 8, 202516.9817.2816.5616.7216.7273,926
Apr 7, 202517.3817.5816.6416.6716.67207,137
Apr 4, 202518.0018.0717.5617.8517.85100,278
Apr 3, 202518.0018.2117.8818.0618.0692,042
Apr 2, 202517.9118.1917.8818.1818.1829,895
Apr 1, 202517.7017.9517.6917.8717.8764,486
Mar 31, 202517.8418.1517.5917.6517.65331,985
Mar 28, 202517.6717.7617.5217.6817.6880,785
Mar 27, 202517.8317.8817.7017.7717.7738,966
Mar 26, 202518.0418.0717.6817.8117.8160,082
Mar 25, 202518.2918.2918.0718.0818.0832,994
Mar 24, 202518.1918.2918.1218.2018.2032,312
Mar 21, 202518.1318.2217.9718.1518.1552,223
Mar 20, 202518.1418.2317.9018.0818.0852,507
Mar 19, 202518.0818.1218.0118.1218.1232,406
Mar 18, 202518.1718.1717.9518.0018.009,980
Mar 17, 202518.1718.3818.1018.1918.1926,359
Mar 14, 2025 0.375 Dividend
Mar 14, 202518.0418.2018.0018.0918.0922,437
Mar 13, 202518.1018.4118.0018.4118.0322,365
Mar 12, 202517.9518.1017.8218.0617.6935,000
Mar 11, 202517.8318.0117.8017.9017.5461,314
Mar 10, 202518.2918.3317.9017.9317.5671,635
Mar 7, 202518.2418.4318.0818.1817.8136,856
Mar 6, 202518.4118.4818.2318.2317.8642,452
Mar 5, 202518.8418.8718.4018.4218.0421,677
Mar 4, 202518.7018.7718.5718.7418.3625,633
Mar 3, 202518.7119.2118.6918.7418.3656,602
Feb 28, 202518.7518.9518.5218.6218.2434,677
Feb 27, 202518.9618.9618.5218.9018.5118,457
Feb 26, 202518.7719.0518.7718.9018.5241,093
Feb 25, 202518.6618.9418.4718.7718.3927,087
Feb 24, 202518.4918.6018.3718.4918.1119,685
Feb 21, 202518.4518.7218.3518.3718.0032,171
Feb 20, 202518.3918.6518.3518.4418.0618,239
Feb 19, 202518.5018.7618.3518.3918.0224,061
Feb 18, 202518.3718.5418.3118.5018.1231,426
Feb 14, 202518.6418.7618.4718.5518.1710,547
Feb 13, 202518.6218.6318.3518.5218.1418,037
Feb 12, 202518.9018.9018.5118.5118.1335,162
Feb 11, 202518.9919.0618.8419.0618.6714,951
Feb 10, 202519.2519.2919.0219.1018.7124,397
Feb 7, 202519.2919.2919.0919.1818.7922,796
Feb 6, 202519.5719.5719.2919.2918.9022,356
Feb 5, 202519.3819.5619.3819.5619.1625,959
Feb 4, 202519.4019.4019.2219.3818.9951,203
Feb 3, 202519.2319.3818.9819.3618.9753,245
Jan 31, 202519.5019.7119.2619.4019.00164,792
Jan 30, 202519.6119.6519.2719.6019.2041,901
Jan 29, 202519.8019.8019.4819.6119.2130,260
Jan 28, 202519.7919.8219.6219.8019.4029,212
Jan 27, 202519.5019.8319.5019.7419.3454,192
Jan 24, 202519.7819.9019.5519.6519.2575,483
Jan 23, 202519.5219.9319.4519.7919.39184,018
Jan 22, 202519.3519.7519.1819.6719.27150,153
Jan 21, 202518.8019.3518.7819.3518.96179,356
Jan 17, 202518.7118.9018.5918.8218.4442,145
Jan 16, 202518.6918.9118.5018.7218.3473,026
Jan 15, 202518.4718.7018.3918.7018.3233,741
Jan 14, 202518.2018.3417.9818.2217.8559,204
Jan 13, 202518.1518.1917.7318.1517.7864,244
Jan 10, 202518.0418.4017.9718.1317.7663,582
Jan 8, 202518.4118.5018.2818.4018.0334,574
Jan 7, 202518.5018.5918.2018.4618.0874,093
Jan 6, 202518.4518.6018.2718.4918.1155,972
Jan 3, 202518.1418.6118.1418.4418.0653,711
Jan 2, 202517.5418.0517.3718.0117.6440,862
Dec 31, 202417.6417.8217.1917.3016.95304,291
Dec 30, 202417.4017.6017.1417.5117.15100,507
Dec 27, 202417.6717.8217.2717.3817.03156,453
Dec 26, 202417.7317.7317.3617.4417.08108,045
Dec 24, 202417.7017.7816.4417.7417.38167,111
Dec 23, 202417.7418.0017.6517.7917.43108,117
Dec 20, 202417.5617.6717.3017.6417.2882,327
Dec 19, 202417.4417.7017.2417.6017.24122,055
Dec 18, 202417.5517.9517.3917.4617.1078,885
Dec 17, 202417.8417.8417.2117.6717.3190,511
Dec 16, 2024 0.375 Dividend
Dec 16, 202418.1718.2317.5517.8017.4482,934
Dec 13, 202418.4718.5218.0518.4917.7597,426
Dec 12, 202418.6118.8118.2218.4117.67101,311
Dec 11, 202418.7218.8718.4318.5717.8251,093
Dec 10, 202418.7318.7418.5218.7017.9550,011
Dec 9, 202418.7818.9518.4918.8018.0450,207
Dec 6, 202418.8218.9818.7018.7618.0135,399
Dec 5, 202418.8719.0118.7518.7818.0236,938
Dec 4, 202418.8319.0318.7518.8418.0855,976
Dec 3, 202418.9619.1618.7718.9218.1658,527
Dec 2, 202419.0919.3018.9019.0418.2747,539
Nov 29, 202419.3119.4218.8519.0418.27254,716
Nov 27, 202419.3519.4119.1819.2418.4733,394
Nov 26, 202419.3119.3819.1419.2118.4436,674
Nov 25, 202419.5019.6519.2519.3818.6042,168
Nov 22, 202419.5319.5519.3119.3418.5623,242
Nov 21, 202419.3019.6619.3019.4318.6557,103
Nov 20, 202419.4619.4619.2019.2718.4979,515
Nov 19, 202419.4819.5419.2819.4618.6843,347
Nov 18, 202419.3519.5919.2519.4218.6453,466
Nov 15, 202419.3719.3719.0419.2718.4924,601
Nov 14, 202419.3619.3819.0819.3018.5236,845
Nov 13, 202419.6519.6519.2119.2618.4976,342
Nov 12, 202419.8919.9619.3719.5218.7353,843
Nov 11, 202420.0320.1019.6619.8919.0959,500
Nov 8, 202420.1520.2519.8519.9519.1543,544
Nov 7, 202419.3820.0019.3819.9619.1667,810
Nov 6, 202419.5119.5119.1319.2518.4851,869
Nov 5, 202419.5019.7819.4119.7718.9737,940
Nov 4, 202418.9019.4618.9019.4518.6770,961
Nov 1, 202418.9118.9718.4218.5917.8441,369
Oct 31, 202419.1519.2818.6118.7417.9998,507
Oct 30, 202419.3219.6218.9719.1718.4052,975
Oct 29, 202419.6219.6219.1619.3718.5934,586
Oct 28, 202419.4819.7519.2019.7518.9627,346
Oct 25, 202419.7119.9519.3019.3218.5437,118
Oct 24, 202419.7219.9119.4619.6218.8323,446
Oct 23, 202420.2520.2519.4319.7018.9140,741
Oct 22, 202420.1320.4820.1320.2819.4652,177
Oct 21, 202420.3720.3719.9420.2119.4064,442
Oct 18, 202419.8620.4319.8620.2719.45112,345
Oct 17, 202419.8920.1119.5419.5718.7832,515
Oct 16, 202420.0120.1719.7819.8319.0336,979
Oct 15, 202420.0620.2119.9119.9619.1677,788
Oct 14, 202419.5620.0919.4820.0919.2850,209
Oct 11, 202418.7519.6918.6219.6718.8835,963
Oct 10, 202418.7318.8918.5318.7718.0125,968
Oct 9, 202418.8318.9918.7218.7217.9752,380
Oct 8, 202419.2119.3618.7218.9918.2360,584
Oct 7, 202419.8519.8919.2619.2618.4922,727
Oct 4, 202419.8919.8919.6819.8219.0229,347
Oct 3, 202419.8920.1119.7119.9219.1241,935
Oct 2, 202419.7919.9919.5419.8619.0628,098
Oct 1, 202419.4619.8419.2519.8019.0048,064
Sep 30, 202420.1720.1719.3519.3918.61181,570
Sep 27, 202420.1420.2519.8520.1319.3253,914
Sep 26, 202419.9420.1619.7420.1019.2991,542
Sep 25, 202419.9019.9019.7019.8519.0550,599
Sep 24, 202419.8619.9019.7119.9019.1026,165
Sep 23, 202419.9919.9919.7819.8519.0536,696
Sep 20, 202419.8419.9819.7119.9219.1254,996
Sep 19, 202419.5019.8819.3819.7718.9793,956
Sep 18, 202419.2819.5019.0719.3718.5949,243
Sep 17, 202419.0519.2818.9319.2618.4949,503
Sep 16, 202419.1519.2818.8918.9718.2161,257
Sep 13, 2024 0.375 Dividend
Sep 13, 202419.2019.2319.0019.1218.3531,645
Sep 12, 202419.6719.7519.3519.4218.2880,493
Sep 11, 202419.2119.6619.1019.4818.3469,887
Sep 10, 202419.1319.2518.9519.2018.0745,286
Sep 9, 202419.0819.2519.0719.1318.0139,351
Sep 6, 202419.2119.2518.9018.9417.83281,758
Sep 5, 202418.9519.2818.9419.2518.1252,307
Sep 4, 202418.7618.9418.7018.9417.8348,929
Sep 3, 202418.6318.8418.5018.6617.5634,756
Aug 30, 202418.3518.6518.2818.5717.4880,167
Aug 29, 202418.2918.4018.2118.3317.2529,732
Aug 28, 202418.3018.3218.1418.2117.1429,851
Aug 27, 202418.3318.4618.2218.2717.2042,123
Aug 26, 202418.5018.6518.2218.3617.2844,364
Aug 23, 202418.4718.5918.4318.5517.4638,390
Aug 22, 202418.4418.5018.2418.3717.2917,505
Aug 21, 202418.4218.4318.2318.3517.2844,812
Aug 20, 202418.3318.3418.1418.3217.2420,823
Aug 19, 202418.2518.5018.1918.2517.1856,142
Aug 16, 202418.1218.3418.0318.2917.2232,791
Aug 15, 202418.3118.3117.9318.0216.9650,437
Aug 14, 202417.8318.3017.7918.3017.2254,594
Aug 13, 202417.8418.1017.6917.7116.6742,247
Aug 12, 202417.9218.2017.6317.7816.7458,507
Aug 9, 202418.0018.2217.7617.8716.8233,670
Aug 8, 202417.7118.2017.7018.0416.9836,630
Aug 7, 202417.4217.9417.3017.6816.6467,069
Aug 6, 202417.1817.6017.0717.3916.3779,273
Aug 5, 202416.8517.2616.2017.0716.0764,504
Aug 2, 202417.3317.5817.2017.2916.2747,568
Aug 1, 202417.3617.7117.2817.4916.4673,751
Jul 31, 202417.8718.1017.0317.2616.25208,315
Jul 30, 202418.0018.0017.8117.9416.8926,723
Jul 29, 202418.0818.1017.7517.9116.8637,798
Jul 26, 202418.1818.2517.9518.0917.0318,545
Jul 25, 202417.8518.1417.8018.0016.9433,791
Jul 24, 202418.1218.2817.6817.7116.6733,791
Jul 23, 202418.2518.2517.9418.1317.0635,860
Jul 22, 202418.4418.4418.2018.3017.2250,216
Jul 19, 202418.1818.4918.0318.4617.3845,123
Jul 18, 202418.4418.4618.1018.2217.1529,895
Jul 17, 202418.3718.5018.1918.4417.3639,027
Jul 16, 202418.0618.4018.0518.3917.3129,752
Jul 15, 202418.0718.1918.0018.1017.0432,559
Jul 12, 202418.2318.3518.0918.0917.0320,217
Jul 11, 202418.0718.3817.9618.1717.1040,027
Jul 10, 202418.0218.1517.8817.9916.9349,254
Jul 9, 202418.1018.2817.8617.9416.8929,624
Jul 8, 202418.3318.3418.0018.2017.1313,868
Jul 5, 202418.2018.4218.1618.3417.2626,709
Jul 3, 202418.0518.2817.9918.2317.1627,614
Jul 2, 202418.2218.4918.0618.1617.0934,706
Jul 1, 202417.8918.5517.7718.1317.0686,369
Jun 28, 202417.6717.9217.5317.9116.8652,369
Jun 27, 202417.7017.7517.4417.5316.5040,090
Jun 26, 202417.5017.6417.2017.5716.5433,120
Jun 25, 202417.3017.6217.1917.5816.5525,841
Jun 24, 202417.1317.3016.9417.2516.2453,029
Jun 21, 202417.0017.4116.8917.1016.1057,834
Jun 20, 202417.2117.2516.9117.0416.0453,493
Jun 18, 202417.1017.3817.0617.2416.2335,896
Jun 17, 202417.5117.5116.8017.0116.01117,280
Jun 14, 2024 0.375 Dividend
Jun 14, 202418.4018.4017.5917.6216.5838,524
Jun 13, 202418.5018.9518.2818.6317.1869,214
Jun 12, 202418.3318.6518.3318.4016.9739,362
Jun 11, 202418.4618.4618.0318.2316.8131,197
Jun 10, 202418.3518.5018.3018.5017.0641,903
Jun 7, 202418.3018.4318.1718.3516.9232,699
Jun 6, 202418.1518.4718.1418.3716.94116,778
Jun 5, 202418.4318.4318.2118.3016.8835,274
Jun 4, 202418.3518.5918.1918.3616.9365,351
Jun 3, 202418.2018.6318.1618.5017.0685,976
May 31, 202417.8418.3417.7918.2616.84119,756
May 30, 202417.5918.1517.5017.8416.4599,867
May 29, 202417.8418.0017.5017.5916.22167,784
May 28, 202418.4018.7917.3917.8416.45329,705
May 24, 202416.4217.0716.1516.8815.5759,940
May 23, 202416.3416.5315.7816.0914.8477,517
May 22, 202416.4816.7416.1516.2214.9642,104
May 21, 202416.9417.1016.3716.6315.3446,955
May 20, 202417.3117.5017.0417.0515.7231,535
May 17, 202417.1017.3716.9617.3716.0239,584
May 16, 202417.2417.3416.9817.1015.7748,892
May 15, 202416.7917.3716.7517.1915.8567,759
May 14, 202416.7517.0416.3816.5915.3088,172
May 13, 202416.7116.8816.5516.8015.4933,438
May 10, 202416.6016.7016.0016.7015.40104,615
May 9, 202415.3417.7215.2616.6515.36296,840
May 8, 202415.6915.6915.1215.2614.0756,265
May 7, 202415.9016.0015.5515.7114.4960,828
May 6, 202415.5115.8915.5015.8714.6482,181
May 3, 202415.6815.7615.0815.3214.1383,859
May 2, 202415.2615.7115.2615.4914.2931,539
May 1, 202415.1915.3514.8815.2614.0744,315
Apr 30, 202415.1215.3114.9315.0413.8767,754
Apr 29, 202415.3015.5115.1215.1213.9491,310
Apr 26, 202415.2415.5215.1415.2314.0548,467
Apr 25, 202415.4315.4315.1015.2214.0477,969
Apr 24, 202415.7815.7815.4815.5814.3737,276
Apr 23, 202415.4315.8815.4215.7814.5546,123
Apr 22, 202415.3515.4515.2615.2614.0767,613

Related Tickers

T-PC AT&T Inc.
18.73
-0.24%
 
T-PA AT&T Inc.
19.67
-0.10%
 
LBTYB Liberty Global Ltd.
10.99
+6.60%
 
KT KT Corporation
18.09
+0.44%
 
LBRDA Liberty Broadband Corporation
75.46
-2.38%
 
UCL uCloudlink Group Inc.
0.9900
+2.06%
 
SHEN Shenandoah Telecommunications Company
12.98
-0.69%
 
TBB AT&T Inc. 5.35% GLB NTS 66
22.45
-0.27%
 
LILAK Liberty Latin America Ltd.
5.27
-1.68%
 
IDT IDT Corporation
48.33
-2.01%