Telephone and Data Systems, Inc. Common Shares (TDS)

Historical Prices For Telephone and Data Systems, Inc. Common Shares (TDS)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	39.29	39.58	38.65	39.25	1,002,514	39.25
10/01/2025	38.89	39.70	38.82	39.40	933,263	39.40
9/30/2025	38.65	39.24	38.40	39.24	1,129,541	39.24
9/29/2025	37.41	38.66	37.23	38.65	1,435,103	38.65
9/26/2025	37.61	38.20	37.45	37.51	1,082,971	37.51
9/25/2025	37.50	37.76	37.06	37.45	907,592	37.45
9/24/2025	37.40	37.73	36.81	37.32	1,150,885	37.32
9/23/2025	37.65	38.00	37.27	37.40	1,131,590	37.40
9/22/2025	37.88	38.36	37.53	37.54	1,092,699	37.54
9/19/2025	38.38	38.51	37.74	37.98	1,999,104	37.98
9/18/2025	38.14	38.88	37.83	38.16	1,131,937	38.16
9/17/2025	38.04	38.97	38.04	38.34	1,473,018	38.34
9/16/2025	38.68	39.33	37.72	37.88	1,160,883	37.88
9/15/2025	39.56	39.85	38.37	38.74	715,734	38.74
9/12/2025	39.02	39.48	38.57	39.22	682,394	39.18
9/11/2025	38.84	39.44	38.62	39.38	595,622	39.34
9/10/2025	38.49	38.84	38.18	38.70	598,326	38.66
9/09/2025	38.38	39.04	38.12	38.56	787,422	38.52
9/08/2025	38.91	39.22	38.08	38.38	1,374,778	38.34
9/05/2025	39.58	39.87	39.15	39.51	976,273	39.47
9/04/2025	41.05	41.17	39.28	39.47	1,233,850	39.43
9/03/2025	39.37	40.97	39.13	40.72	1,313,437	40.68
9/02/2025	39.56	40.02	39.20	39.47	915,124	39.43
8/29/2025	39.90	40.28	39.56	40.09	1,382,235	40.05
8/28/2025	39.93	40.29	39.65	40.27	1,136,094	40.23
8/27/2025	38.98	40.15	38.95	40.08	1,103,247	40.04
8/26/2025	38.69	39.34	38.52	39.21	1,135,778	39.17
8/25/2025	38.84	39.24	38.57	38.57	1,703,875	38.53
8/22/2025	39.45	40.13	38.90	38.90	1,187,530	38.86
8/21/2025	38.71	39.38	38.50	39.32	774,462	39.28
8/20/2025	39.26	39.28	38.71	39.07	1,229,135	39.03
8/19/2025	39.05	39.14	38.35	39.03	1,188,530	38.99
8/18/2025	38.13	39.19	37.74	39.10	950,198	39.06
8/15/2025	38.60	38.95	37.59	38.50	1,449,238	38.46
8/14/2025	38.66	38.97	37.44	38.82	1,247,169	38.78
8/13/2025	39.17	39.37	37.97	38.81	2,086,783	38.77
8/12/2025	39.28	39.48	36.68	38.95	2,846,931	38.91
8/11/2025	39.00	41.07	37.81	38.69	2,368,313	38.65
8/08/2025	38.47	39.84	38.38	38.75	1,442,031	38.71
8/07/2025	37.99	38.38	37.34	38.27	1,068,740	38.23
8/06/2025	36.80	38.20	36.38	37.75	1,028,046	37.71
8/05/2025	37.52	38.17	35.95	36.64	1,614,988	36.60
8/04/2025	37.90	38.37	37.36	37.52	1,309,106	37.48
8/01/2025	38.41	38.99	37.47	38.03	1,488,797	37.99
7/31/2025	39.25	39.58	38.98	39.04	1,176,521	39.00
7/30/2025	39.10	39.48	38.77	39.40	1,058,383	39.36
7/29/2025	38.62	39.67	38.51	38.93	1,062,529	38.89
7/28/2025	39.74	39.74	38.69	38.98	1,438,938	38.94
7/25/2025	41.26	42.74	39.77	40.01	3,423,704	39.97
7/24/2025	39.05	40.12	39.05	39.90	1,752,539	39.86
7/23/2025	38.06	39.24	38.06	39.07	1,736,209	39.03
7/22/2025	38.50	38.60	37.85	38.45	1,673,354	38.41
7/21/2025	36.39	38.55	36.39	38.29	1,513,709	38.25
7/18/2025	37.81	37.84	36.40	36.43	1,049,350	36.39
7/17/2025	38.13	38.39	37.28	37.65	1,404,786	37.61
7/16/2025	38.65	38.84	38.06	38.22	1,249,378	38.18
7/15/2025	39.69	39.85	38.56	38.60	1,263,673	38.56
7/14/2025	39.35	40.38	39.11	39.75	1,286,943	39.71
7/11/2025	39.49	40.84	39.31	39.45	1,387,990	39.41
7/10/2025	38.63	39.71	37.82	39.47	1,666,518	39.43
7/09/2025	35.90	39.67	35.46	39.13	2,905,252	39.09
7/08/2025	35.68	35.98	35.20	35.83	797,238	35.79
7/07/2025	35.22	35.55	34.94	35.43	970,227	35.39
7/03/2025	35.52	35.86	35.24	35.59	370,487	35.55