NYSE:TDS | Historical Stock Price | TELEPHONE & DATA SYSTEMS INC /DE/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1981-12-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.19$5.94$29.57$147.09$731.82$3,640.931981-12-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$2.88$2.88136,962——
1982-12-30$2.88$2.8845,336——
1982-12-29$2.88$2.88273,924——
1982-12-28$2.99$2.9949,154——
1982-12-27$2.99$2.9926,247——
1982-12-23$3.01$3.0121,475——
1982-12-22$2.93$2.9352,017——
1982-12-21$3.06$3.0619,566——
1982-12-20$3.12$3.1288,286——
1982-12-17$3.12$3.1228,156——
1982-12-16$3.01$3.0134,360——
1982-12-15$3.06$3.0697,353——
1982-12-14$2.99$2.99194,228——
1982-12-13$3.14$3.1483,036——
1982-12-10$3.14$3.14105,466——
1982-12-09$3.25$3.25104,034——
1982-12-08$3.27$3.27135,530——
1982-12-07$3.38$3.38177,526——
1982-12-06$3.38$3.38302,557——
1982-12-03$3.25$3.25450,972——
1982-12-02$3.06$3.06387,025——
1982-12-01$2.93$2.93466,721——
1982-11-30$2.83$2.83205,682——
1982-11-29$2.78$2.78155,574——
1982-11-26$2.80$2.80135,053——
1982-11-24$2.88$2.88166,072——
1982-11-23$2.93$2.93373,186——
1982-11-22$2.93$2.9376,355——
1982-11-19$3.06$3.0646,768——
1982-11-18$3.04$3.04126,940——
1982-11-17$2.96$2.9658,698——
1982-11-16$2.91$2.9175,401——
1982-11-15$2.96$2.96143,166——
1982-11-12$2.88$2.88253,404——
1982-11-11$2.72$2.72206,636——
1982-11-10$2.62$2.62170,845——
1982-11-09$2.67$2.6785,422——
1982-11-08$2.67$2.67101,171——
1982-11-05$2.62$2.62136,485——
1982-11-04$2.51$2.51232,883——
1982-11-03$2.62$2.62285,854——
1982-11-02$2.62$2.62108,329——
1982-11-01$2.46$2.46141,734——
1982-10-29$2.67$2.6737,223——
1982-10-28$2.72$2.7238,655——
1982-10-27$2.72$2.7298,307——
1982-10-26$2.65$2.6575,401——
1982-10-25$2.70$2.7090,672——
1982-10-22$2.75$2.7559,175——
1982-10-21$2.91$2.91133,144——
1982-10-20$2.93$2.93110,715——
1982-10-19$2.78$2.78231,929——
1982-10-18$2.65$2.6586,854——
1982-10-15$2.46$2.4635,791——
1982-10-14$2.41$2.4179,218——
1982-10-13$2.41$2.4179,696——
1982-10-12$2.38$2.38168,936——
1982-10-11$2.51$2.51140,780——
1982-10-08$2.46$2.46175,140——
1982-10-07$2.28$2.28156,528——
1982-10-06$2.20$2.2023,384——
1982-10-05$2.20$2.2045,336——
1982-10-04$2.23$2.2339,609——
1982-10-01$2.25$2.2590,672——
1982-09-30$2.17$2.1741,518——
1982-09-29$2.04$2.04224,293——
1982-09-28$2.15$2.1579,696——
1982-09-27$2.15$2.1588,763——
1982-09-24$2.17$2.1778,741——
1982-09-23$2.17$2.1758,698——
1982-09-22$2.20$2.20268,675——
1982-09-21$2.02$2.0214,794——
1982-09-20$2.02$2.0233,405——
1982-09-17$2.07$2.0730,065——
1982-09-16$2.04$2.0426,247——
1982-09-15$2.02$2.0228,633——
1982-09-14$2.04$2.0446,768——
1982-09-13$2.02$2.0243,427——
1982-09-10$1.96$1.96110,238——
1982-09-09$2.04$2.04116,919——
1982-09-08$2.07$2.07132,667——
1982-09-07$2.02$2.02193,751——
1982-09-03$1.83$1.83232,883——
1982-09-02$1.83$1.833,818——
1982-09-01$1.78$1.78186,593——
1982-08-31$1.86$1.8627,679——
1982-08-30$1.83$1.8324,338——
1982-08-27$1.86$1.8650,108——
1982-08-26$1.81$1.81139,348——
1982-08-25$1.70$1.70119,782——
1982-08-24$1.68$1.6876,355——
1982-08-23$1.68$1.6830,065——
1982-08-20$1.60$1.6039,132——
1982-08-19$1.62$1.6247,245——
1982-08-18$1.65$1.6576,832——
1982-08-17$1.60$1.6051,540——
1982-08-16$1.55$1.5542,473——
1982-08-13$1.62$1.6238,178——
1982-08-12$1.62$1.6227,679——
1982-08-11$1.57$1.5720,998——
1982-08-10$1.62$1.628,590——
1982-08-09$1.65$1.6514,794——
1982-08-06$1.70$1.7023,861——
1982-08-05$1.68$1.6817,657——
1982-08-04$1.70$1.7077,787——
1982-08-03$1.73$1.7396,876——
1982-08-02$1.73$1.73136,962——
1982-07-30$1.60$1.6024,338——
1982-07-29$1.57$1.5719,089——
1982-07-28$1.60$1.6021,952——
1982-07-27$1.62$1.629,544——
1982-07-26$1.62$1.6226,724——
1982-07-23$1.62$1.6213,839——
1982-07-22$1.60$1.6010,976——
1982-07-21$1.60$1.6029,110——
1982-07-20$1.57$1.5794,012——
1982-07-19$1.60$1.60169,413——
1982-07-16$1.47$1.4732,928——
1982-07-15$1.44$1.4410,499——
1982-07-14$1.49$1.4916,703——
1982-07-13$1.47$1.4719,566——
1982-07-12$1.47$1.479,067——
1982-07-09$1.49$1.4910,976——
1982-07-08$1.47$1.471,909——
1982-07-07$1.49$1.4928,633——
1982-07-06$1.52$1.5212,408——
1982-07-02$1.52$1.5230,542——
1982-07-01$1.52$1.5220,998——
1982-06-30$1.52$1.5252,017——
1982-06-29$1.49$1.4915,748——
1982-06-28$1.55$1.5521,475——
1982-06-25$1.47$1.4747,245——
1982-06-24$1.60$1.60103,079——
1982-06-23$1.65$1.65405,159——
1982-06-22$1.65$1.6518,612——
1982-06-21$1.62$1.6217,657——
1982-06-18$1.57$1.577,636——
1982-06-17$1.62$1.622,863——
1982-06-16$1.65$1.650——
1982-06-15$1.65$1.655,249——
1982-06-14$1.65$1.652,386——
1982-06-11$1.65$1.655,727——
1982-06-10$1.62$1.6226,247——
1982-06-09$1.57$1.57954——
1982-06-08$1.57$1.574,295——
1982-06-07$1.57$1.572,863——
1982-06-04$1.52$1.522,863——
1982-06-03$1.49$1.497,158——
1982-06-02$1.57$1.579,067——
1982-06-01$1.52$1.522,386——
1982-05-28$1.57$1.576,681——
1982-05-27$1.60$1.606,681——
1982-05-26$1.62$1.623,818——
1982-05-25$1.65$1.6531,019——
1982-05-24$1.75$1.7535,791——
1982-05-21$1.73$1.7320,043——
1982-05-20$1.73$1.7326,247——
1982-05-19$1.75$1.7533,883——
1982-05-18$1.75$1.7511,453——
1982-05-17$1.78$1.7827,679——
1982-05-14$1.78$1.78231,929——
1982-05-13$1.73$1.7326,724——
1982-05-12$1.75$1.75222,862——
1982-05-11$1.65$1.659,067——
1982-05-10$1.68$1.6822,429——
1982-05-07$1.73$1.73104,511——
1982-05-06$1.78$1.7876,355——
1982-05-05$1.78$1.78117,873——
1982-05-04$1.68$1.6841,995——
1982-05-03$1.52$1.524,772——
1982-04-30$1.47$1.4710,499——
1982-04-29$1.47$1.477,158——
1982-04-28$1.55$1.553,818——
1982-04-27$1.57$1.5715,748——
1982-04-26$1.55$1.5533,405——
1982-04-23$1.49$1.495,249——
1982-04-22$1.49$1.4910,976——
1982-04-21$1.49$1.493,341——
1982-04-20$1.44$1.4412,885——
1982-04-19$1.47$1.4731,019——
1982-04-16$1.41$1.4131,019——
1982-04-15$1.36$1.3614,317——
1982-04-14$1.41$1.414,772——
1982-04-13$1.36$1.362,863——
1982-04-12$1.41$1.4128,633——
1982-04-08$1.36$1.36134,576——
1982-04-07$1.41$1.410——
1982-04-06$1.41$1.412,863——
1982-04-05$1.41$1.413,818——
1982-04-02$1.44$1.441,909——
1982-04-01$1.41$1.41954——
1982-03-31$1.47$1.47477——
1982-03-30$1.47$1.470——
1982-03-29$1.47$1.47477——
1982-03-26$1.47$1.472,863——
1982-03-25$1.49$1.496,204——
1982-03-24$1.47$1.475,249——
1982-03-23$1.41$1.411,909——
1982-03-22$1.36$1.3625,293——
1982-03-19$1.34$1.3410,976——
1982-03-18$1.36$1.3649,631——
1982-03-17$1.31$1.310——
1982-03-16$1.31$1.3113,839——
1982-03-15$1.34$1.342,386——
1982-03-12$1.31$1.310——
1982-03-11$1.31$1.319,544——
1982-03-10$1.36$1.36954——
1982-03-09$1.31$1.3183,513——
1982-03-08$1.26$1.266,204——
1982-03-05$1.26$1.264,772——
1982-03-04$1.26$1.265,249——
1982-03-03$1.31$1.31477——
1982-03-02$1.28$1.288,590——
1982-03-01$1.31$1.317,158——
1982-02-26$1.26$1.266,204——
1982-02-25$1.26$1.262,863——
1982-02-24$1.23$1.233,341——
1982-02-23$1.20$1.205,249——
1982-02-22$1.20$1.2035,314——
1982-02-19$1.13$1.13187,070——
1982-02-18$1.26$1.267,158——
1982-02-17$1.26$1.2617,180——
1982-02-16$1.23$1.236,204——
1982-02-12$1.26$1.2612,885——
1982-02-11$1.23$1.234,772——
1982-02-10$1.26$1.261,909——
1982-02-09$1.26$1.26477——
1982-02-08$1.28$1.284,295——
1982-02-05$1.28$1.282,386——
1982-02-04$1.31$1.3135,791——
1982-02-03$1.28$1.2820,043——
1982-02-02$1.26$1.2623,384——
1982-02-01$1.36$1.366,204——
1982-01-29$1.39$1.392,863——
1982-01-28$1.41$1.412,386——
1982-01-27$1.41$1.412,386——
1982-01-26$1.41$1.412,386——
1982-01-25$1.41$1.413,818——
1982-01-22$1.41$1.419,067——
1982-01-21$1.52$1.52477——
1982-01-20$1.49$1.495,249——
1982-01-19$1.55$1.556,204——
1982-01-18$1.55$1.553,818——
1982-01-15$1.55$1.551,909——
1982-01-14$1.57$1.574,295——
1982-01-13$1.52$1.525,249——
1982-01-12$1.60$1.6048,199——
1982-01-11$1.65$1.65105,943——
1982-01-08$1.62$1.623,818——
1982-01-07$1.65$1.6511,930——
1982-01-06$1.57$1.5710,976——
1982-01-05$1.60$1.6010,976——
1982-01-04$1.68$1.6816,225——