TDS | Tel & Data Syste | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Tel & Data Syste (TDS)

NYSE

$35.40+$0.005 (+0.01%)

Price as of Oct 02, 2026 7:30 PM EDT

$3.8B
Market Cap
-10.11%
1-Year Change
Telecom Services
Industry

1 Month
-1.23%

Low Price$33.92

High Price$37.89
3 Months
-2.11%

Low Price$32.95

High Price$37.89
1 Year
-10.11%

Low Price$32.95

High Price$47.45

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	35.50	36.05	35.17	35.39	+0.54%	1,434,633
10/01/2026	33.98	35.45	33.72	35.20	+3.77%	1,978,123
09/30/2026	34.29	34.72	33.50	33.92	-0.70%	2,014,679
09/29/2026	34.71	35.05	34.04	34.16	-1.70%	2,058,745
09/28/2026	35.76	36.00	34.70	34.75	-3.07%	1,760,515
09/25/2026	36.13	36.56	35.58	35.85	-1.32%	1,391,500
09/24/2026	36.65	37.25	36.17	36.33	-0.27%	1,560,268
09/23/2026	36.33	36.91	36.32	36.43	-0.71%	1,526,161
09/22/2026	36.82	37.28	36.63	36.69	-0.11%	1,435,308
09/21/2026	35.99	37.11	35.65	36.73	+2.31%	1,387,011
09/18/2026	35.89	36.50	35.79	35.90	-0.47%	2,898,154
09/17/2026	37.30	37.63	36.00	36.07	-2.70%	1,650,336
09/16/2026	37.41	38.04	36.76	37.07	-2.01%	1,622,779
09/15/2026	37.65	38.04	37.54	37.83	+0.42%	1,633,374
09/15/2026	$0.04 Dividend
09/14/2026	37.60	37.93	37.17	37.67	+0.67%	1,081,606
09/11/2026	37.71	37.99	37.31	37.42	+0.05%	1,352,212
09/10/2026	37.76	37.86	36.98	37.40	-1.19%	1,254,596
09/09/2026	38.35	38.35	37.35	37.85	-0.11%	1,218,500
09/08/2026	37.71	38.37	37.56	37.89	+0.26%	2,391,931
09/04/2026	37.40	38.18	37.39	37.79	+0.03%	1,310,418
09/03/2026	36.23	38.00	36.22	37.78	+5.44%	1,767,151
09/02/2026	34.08	36.39	34.08	35.83	+6.69%	1,895,233
09/01/2026	33.49	34.39	33.04	33.58	-0.18%	1,066,953
08/31/2026	33.59	33.99	33.35	33.64	+0.09%	1,532,642
08/28/2026	33.37	33.68	33.17	33.61	+1.51%	545,371
08/27/2026	32.90	33.31	32.61	33.11	-0.39%	666,346
08/26/2026	33.63	34.26	33.15	33.24	-1.60%	704,438
08/25/2026	33.29	33.83	32.89	33.78	+2.21%	884,459
08/24/2026	33.58	34.00	32.80	33.05	-1.52%	1,201,017
08/21/2026	34.97	35.27	33.50	33.56	-3.20%	1,374,572
08/20/2026	34.24	35.35	34.21	34.67	+0.12%	503,619
08/19/2026	34.38	34.98	34.25	34.63	+1.46%	660,107
08/18/2026	34.51	34.78	33.94	34.13	-1.01%	572,315
08/17/2026	34.99	35.32	34.45	34.48	-1.96%	990,274
08/14/2026	34.49	35.37	34.49	35.17	+0.49%	701,829
08/13/2026	33.39	35.17	33.30	35.00	+5.64%	1,238,779
08/12/2026	33.29	33.74	32.96	33.13	-0.48%	842,816
08/11/2026	33.57	33.90	32.84	33.29	-1.10%	1,003,376
08/10/2026	32.96	33.71	32.53	33.66	+2.18%	1,508,479
08/07/2026	35.18	35.23	31.48	32.95	-8.39%	3,354,328
08/07/2026	$2.24 Earnings
08/06/2026	35.58	35.99	35.21	35.96	+1.72%	1,999,207
08/05/2026	35.41	35.67	34.78	35.35	-0.95%	1,635,553
08/04/2026	34.37	36.53	34.37	35.69	+3.84%	1,912,780
08/03/2026	33.38	34.48	33.38	34.37	+2.47%	1,252,043
07/31/2026	33.39	33.57	32.91	33.54	0.00%	716,925
07/30/2026	33.98	34.18	33.32	33.54	-1.09%	705,326
07/29/2026	33.87	34.22	33.46	33.91	-0.15%	940,570
07/28/2026	33.76	34.03	33.60	33.96	+1.04%	505,528
07/27/2026	34.61	34.72	33.59	33.61	-2.09%	605,093
07/24/2026	33.73	34.82	33.62	34.33	+2.26%	1,143,052
07/23/2026	33.33	33.86	32.97	33.57	-0.59%	1,108,639
07/22/2026	34.14	34.37	33.45	33.77	-0.06%	603,226
07/21/2026	33.82	34.12	33.36	33.79	+0.12%	1,007,599
07/20/2026	34.19	34.35	33.69	33.75	-1.54%	601,381
07/17/2026	34.40	34.63	33.86	34.28	-0.09%	821,041
07/16/2026	34.02	34.47	34.02	34.31	+0.79%	836,979
07/15/2026	34.24	35.03	33.97	34.04	-0.53%	1,257,958
07/14/2026	33.47	34.46	33.46	34.22	+2.61%	1,999,223
07/13/2026	34.32	34.47	33.33	33.35	-2.20%	902,403
07/10/2026	34.86	34.86	33.85	34.10	-1.64%	1,008,445
07/09/2026	34.81	34.98	34.09	34.67	-0.20%	1,092,146
07/08/2026	34.94	35.62	34.71	34.74	-1.31%	868,081
07/07/2026	35.57	36.01	35.09	35.20	-0.31%	1,240,278
07/06/2026	35.89	36.25	35.28	35.31	-2.32%	848,321
07/02/2026	37.43	37.58	35.30	36.15	-2.43%	1,547,614
07/01/2026	36.76	37.29	36.60	37.05	+0.22%	1,280,055
06/30/2026	37.96	38.29	36.76	36.97	-2.27%	1,739,953
06/29/2026	38.12	38.31	37.13	37.83	-1.51%	1,408,776
06/26/2026	37.18	38.47	36.86	38.41	+3.25%	2,450,856
06/25/2026	37.55	37.82	37.11	37.20	-0.83%	749,306
06/24/2026	39.00	39.42	37.41	37.51	-3.89%	839,368
06/23/2026	39.09	39.61	38.66	39.03	+0.33%	640,758
06/22/2026	39.11	40.06	38.73	38.90	-1.64%	1,015,771
06/18/2026	39.63	39.71	38.89	39.55	+0.46%	2,119,495
06/17/2026	38.95	39.46	38.84	39.37	+0.13%	1,255,755
06/16/2026	39.89	39.96	38.91	39.32	-1.08%	1,239,161
06/16/2026	$0.04 Dividend
06/15/2026	40.00	40.30	39.42	39.75	-0.80%	1,006,628
06/12/2026	40.25	40.25	39.65	40.07	+0.30%	776,668
06/11/2026	39.83	40.26	38.58	39.95	+0.28%	644,889
06/10/2026	39.53	39.90	39.19	39.84	+1.50%	712,144
06/09/2026	39.12	39.61	38.81	39.25	+0.25%	821,409
06/08/2026	39.02	39.58	38.74	39.15	+0.18%	1,018,163
06/05/2026	39.50	39.65	38.73	39.08	-1.26%	971,492
06/04/2026	39.45	39.77	38.71	39.58	+1.20%	1,190,748
06/03/2026	39.75	40.08	38.57	39.11	-2.29%	1,313,552
06/02/2026	39.19	40.16	39.19	40.03	+1.72%	937,302
06/01/2026	38.50	39.39	38.41	39.35	+0.82%	742,273
05/29/2026	39.23	39.51	38.64	39.03	-0.51%	1,615,621
05/28/2026	39.23	39.69	38.46	39.23	-0.46%	1,108,173
05/27/2026	38.92	40.47	38.64	39.41	+1.62%	1,873,269
05/26/2026	39.44	39.91	38.54	38.78	-1.12%	1,298,730
05/22/2026	40.97	40.97	38.16	39.22	-4.61%	2,098,885
05/21/2026	41.31	41.37	40.66	41.11	-0.96%	1,074,166
05/20/2026	41.97	42.46	41.46	41.51	-1.09%	920,287
05/19/2026	41.17	42.07	40.78	41.97	+1.55%	1,154,686
05/18/2026	40.77	41.51	40.13	41.33	+2.27%	928,909
05/15/2026	41.47	41.66	40.34	40.42	-3.25%	851,200