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 — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$2.80$2.8035,314——
1985-12-30$2.80$2.8050,585——
1985-12-27$2.78$2.7822,907——
1985-12-26$2.78$2.7839,132——
1985-12-24$2.80$2.8027,202——
1985-12-23$2.78$2.7834,837——
1985-12-20$2.75$2.75162,255——
1985-12-19$2.83$2.83196,614——
1985-12-18$2.72$2.7252,017——
1985-12-17$2.78$2.78148,892——
1985-12-16$2.75$2.75100,216——
1985-12-13$2.70$2.70213,317——
1985-12-12$2.51$2.5150,585——
1985-12-11$2.44$2.44115,964——
1985-12-10$2.33$2.3384,945——
1985-12-09$2.33$2.3332,451——
1985-12-06$2.36$2.3631,496——
1985-12-05$2.28$2.2840,564——
1985-12-04$2.31$2.3167,765——
1985-12-03$2.31$2.3132,928——
1985-12-02$2.33$2.3318,612——
1985-11-29$2.33$2.3320,043——
1985-11-27$2.36$2.36141,734——
1985-11-26$2.31$2.3116,225——
1985-11-25$2.31$2.3131,019——
1985-11-22$2.31$2.3120,520——
1985-11-21$2.31$2.3130,065——
1985-11-20$2.33$2.3319,566——
1985-11-19$2.33$2.3328,633——
1985-11-18$2.31$2.3115,748——
1985-11-15$2.33$2.3324,815——
1985-11-14$2.36$2.369,067——
1985-11-13$2.36$2.3618,612——
1985-11-12$2.38$2.38115,487——
1985-11-11$2.31$2.3133,883——
1985-11-08$2.31$2.31110,238——
1985-11-07$2.28$2.2897,353——
1985-11-06$2.25$2.2510,022——
1985-11-05$2.25$2.2524,815——
1985-11-04$2.20$2.207,158——
1985-11-01$2.23$2.232,863——
1985-10-31$2.23$2.233,818——
1985-10-30$2.25$2.2553,449——
1985-10-29$2.25$2.2558,221——
1985-10-28$2.17$2.1712,408——
1985-10-25$2.20$2.2038,178——
1985-10-24$2.20$2.2029,588——
1985-10-23$2.23$2.2335,314——
1985-10-22$2.23$2.236,681——
1985-10-21$2.23$2.233,341——
1985-10-18$2.25$2.2536,746——
1985-10-17$2.28$2.2825,293——
1985-10-16$2.28$2.2812,885——
1985-10-15$2.31$2.3113,839——
1985-10-14$2.25$2.2547,722——
1985-10-11$2.25$2.2559,175——
1985-10-10$2.28$2.2850,108——
1985-10-09$2.25$2.257,158——
1985-10-08$2.25$2.253,341——
1985-10-07$2.25$2.257,158——
1985-10-04$2.28$2.2810,976——
1985-10-03$2.28$2.289,544——
1985-10-02$2.25$2.2518,612——
1985-10-01$2.25$2.2512,885——
1985-09-30$2.31$2.3162,039——
1985-09-26$2.15$2.15954——
1985-09-25$2.15$2.1520,520——
1985-09-24$2.15$2.1540,086——
1985-09-23$2.15$2.1524,338——
1985-09-20$2.15$2.1517,657——
1985-09-19$2.20$2.2067,288——
1985-09-18$2.17$2.178,590——
1985-09-17$2.17$2.1730,065——
1985-09-16$2.15$2.158,590——
1985-09-13$2.20$2.2013,839——
1985-09-12$2.15$2.1514,794——
1985-09-11$2.15$2.1565,379——
1985-09-10$2.17$2.178,590——
1985-09-09$2.15$2.158,113——
1985-09-06$2.17$2.1716,703——
1985-09-05$2.20$2.2011,453——
1985-09-04$2.25$2.25106,420——
1985-09-03$2.15$2.1520,520——
1985-08-30$2.12$2.126,204——
1985-08-29$2.15$2.156,681——
1985-08-28$2.20$2.205,249——
1985-08-27$2.15$2.1526,724——
1985-08-26$2.15$2.1527,679——
1985-08-23$2.12$2.1213,362——
1985-08-22$2.12$2.1220,520——
1985-08-21$2.12$2.1262,993——
1985-08-20$2.10$2.1061,084——
1985-08-19$2.12$2.1213,839——
1985-08-16$2.15$2.1541,995——
1985-08-15$2.15$2.1517,180——
1985-08-14$2.15$2.1521,475——
1985-08-13$2.20$2.2020,043——
1985-08-12$2.25$2.2525,770——
1985-08-09$2.25$2.2555,835——
1985-08-08$2.25$2.255,727——
1985-08-07$2.25$2.2537,700——
1985-08-06$2.25$2.259,544——
1985-08-05$2.31$2.315,727——
1985-08-02$2.28$2.2837,223——
1985-08-01$2.31$2.3141,041——
1985-07-31$2.28$2.2826,724——
1985-07-30$2.28$2.2831,019——
1985-07-29$2.31$2.3144,381——
1985-07-26$2.28$2.28239,564——
1985-07-25$2.31$2.3138,655——
1985-07-24$2.31$2.3131,019——
1985-07-23$2.33$2.3311,930——
1985-07-22$2.31$2.3110,976——
1985-07-19$2.31$2.3121,475——
1985-07-18$2.33$2.3322,907——
1985-07-17$2.38$2.3817,657——
1985-07-16$2.33$2.3323,861——
1985-07-15$2.33$2.3325,293——
1985-07-12$2.33$2.3327,202——
1985-07-11$2.38$2.3857,266——
1985-07-10$2.38$2.3837,223——
1985-07-09$2.33$2.336,681——
1985-07-08$2.33$2.3315,748——
1985-07-05$2.36$2.3610,499——
1985-07-03$2.36$2.36237,655——
1985-07-02$2.31$2.31502,035——
1985-07-01$2.31$2.3137,700——
1985-06-28$2.36$2.3638,178——
1985-06-27$2.25$2.2533,883——
1985-06-26$2.28$2.2836,746——
1985-06-25$2.28$2.28439,996——
1985-06-24$2.31$2.31109,760——
1985-06-21$2.28$2.283,818——
1985-06-20$2.25$2.25118,828——
1985-06-19$2.31$2.31211,885——
1985-06-18$2.31$2.3144,381——
1985-06-17$2.31$2.3112,885——
1985-06-14$2.31$2.31125,032——
1985-06-13$2.25$2.25188,979——
1985-06-12$2.28$2.288,590——
1985-06-11$2.31$2.3190,194——
1985-06-10$2.31$2.3187,808——
1985-06-07$2.41$2.41130,281——
1985-06-06$2.33$2.33136,008——
1985-06-05$2.28$2.28154,142——
1985-06-04$2.17$2.179,067——
1985-06-03$2.20$2.2016,225——
1985-05-31$2.17$2.1716,225——
1985-05-30$2.17$2.1720,043——
1985-05-29$2.15$2.1523,384——
1985-05-28$2.12$2.1215,748——
1985-05-24$2.15$2.1561,561——
1985-05-23$2.12$2.1269,197——
1985-05-22$2.10$2.10119,782——
1985-05-21$2.12$2.1250,585——
1985-05-20$2.15$2.1581,605——
1985-05-17$2.12$2.1227,679——
1985-05-16$2.12$2.1215,271——
1985-05-15$2.12$2.1215,271——
1985-05-14$2.10$2.10269,152——
1985-05-13$2.12$2.1220,998——
1985-05-10$2.07$2.073,818——
1985-05-09$2.10$2.1062,039——
1985-05-08$2.07$2.0710,499——
1985-05-07$2.07$2.075,727——
1985-05-06$2.10$2.1015,271——
1985-05-03$2.10$2.1021,952——
1985-05-02$2.07$2.0716,703——
1985-05-01$2.07$2.0741,995——
1985-04-30$2.10$2.1033,883——
1985-04-29$2.07$2.078,590——
1985-04-26$2.07$2.0715,271——
1985-04-25$2.10$2.1022,429——
1985-04-24$2.07$2.0712,885——
1985-04-23$2.12$2.1259,652——
1985-04-22$2.07$2.0713,839——
1985-04-19$2.10$2.1010,499——
1985-04-18$2.10$2.1091,149——
1985-04-17$2.10$2.1082,559——
1985-04-16$2.10$2.10357,437——
1985-04-15$2.04$2.0412,408——
1985-04-12$2.07$2.0720,520——
1985-04-11$2.04$2.0435,791——
1985-04-10$1.99$1.9950,585——
1985-04-09$1.94$1.947,636——
1985-04-08$1.91$1.9129,588——
1985-04-04$1.96$1.964,295——
1985-04-03$1.94$1.945,249——
1985-04-02$1.96$1.9664,902——
1985-04-01$1.99$1.9922,429——
1985-03-29$1.96$1.9614,794——
1985-03-28$1.94$1.946,204——
1985-03-27$1.94$1.9417,180——
1985-03-26$1.96$1.9674,446——
1985-03-25$1.96$1.9615,748——
1985-03-22$1.99$1.9961,084——
1985-03-21$1.96$1.9649,631——
1985-03-20$2.02$2.0253,926——
1985-03-19$1.94$1.9452,494——
1985-03-18$2.02$2.0224,815——
1985-03-15$2.02$2.0211,453——
1985-03-14$1.99$1.99257,699——
1985-03-13$2.02$2.0227,202——
1985-03-12$2.07$2.072,386——
1985-03-11$2.07$2.0759,175——
1985-03-08$2.10$2.1073,969——
1985-03-07$2.15$2.15376,526——
1985-03-06$2.12$2.1219,089——
1985-03-05$2.15$2.1515,271——
1985-03-04$2.20$2.2025,293——
1985-03-01$2.23$2.2392,581——
1985-02-28$2.20$2.2010,022——
1985-02-27$2.17$2.174,772——
1985-02-26$2.20$2.2020,043——
1985-02-25$2.17$2.1721,475——
1985-02-22$2.17$2.1715,271——
1985-02-21$2.15$2.1529,110——
1985-02-20$2.15$2.15109,283——
1985-02-19$2.12$2.1219,089——
1985-02-15$2.12$2.1255,835——
1985-02-14$2.15$2.1567,288——
1985-02-13$2.20$2.2055,835——
1985-02-12$2.15$2.1551,540——
1985-02-11$2.10$2.1068,720——
1985-02-08$2.23$2.2331,974——
1985-02-07$2.23$2.2331,496——
1985-02-06$2.20$2.2031,019——
1985-02-05$2.23$2.2337,700——
1985-02-04$2.15$2.15137,439——
1985-02-01$2.15$2.1535,791——
1985-01-31$2.15$2.1552,017——
1985-01-30$2.12$2.1263,470——
1985-01-29$2.12$2.1271,583——
1985-01-28$2.07$2.07181,821——
1985-01-25$2.10$2.1078,264——
1985-01-24$2.12$2.1241,518——
1985-01-23$2.12$2.1270,628——
1985-01-22$2.07$2.0754,880——
1985-01-21$2.10$2.1063,470——
1985-01-18$2.07$2.07303,512——
1985-01-17$2.10$2.1086,854——
1985-01-16$2.02$2.02130,758——
1985-01-15$2.04$2.0415,271——
1985-01-14$2.04$2.04138,871——
1985-01-11$2.02$2.0211,453——
1985-01-10$1.99$1.9942,473——
1985-01-09$2.02$2.0210,976——
1985-01-08$2.04$2.0439,132——
1985-01-07$2.04$2.0449,631——
1985-01-04$1.99$1.9925,770——
1985-01-03$2.07$2.0721,952——
1985-01-02$2.07$2.0764,425——