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 — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$3.85$3.8556,312——
1986-12-30$3.75$3.75105,466——
1986-12-29$3.80$3.8098,307——
1986-12-26$3.82$3.8258,698——
1986-12-24$3.80$3.8073,492——
1986-12-23$3.77$3.77274,878——
1986-12-22$3.88$3.88213,794——
1986-12-19$3.88$3.8826,724——
1986-12-18$3.90$3.90123,600——
1986-12-17$3.98$3.98114,533——
1986-12-16$3.96$3.9666,334——
1986-12-15$3.96$3.9616,703——
1986-12-12$3.98$3.9869,197——
1986-12-11$4.03$4.0329,588——
1986-12-10$3.96$3.9628,633——
1986-12-09$3.98$3.9838,178——
1986-12-08$4.03$4.0325,770——
1986-12-05$3.98$3.9835,314——
1986-12-04$4.06$4.0652,494——
1986-12-03$3.98$3.98181,343——
1986-12-02$3.88$3.88110,715——
1986-12-01$3.93$3.9326,724——
1986-11-28$3.96$3.9626,724——
1986-11-26$3.85$3.8543,904——
1986-11-25$3.82$3.8289,717——
1986-11-24$3.80$3.8015,271——
1986-11-21$3.77$3.7736,269——
1986-11-20$3.75$3.7510,022——
1986-11-19$3.67$3.6775,878——
1986-11-18$3.80$3.80162,255——
1986-11-17$3.82$3.82126,940——
1986-11-14$3.82$3.8296,876——
1986-11-13$3.82$3.8239,609——
1986-11-12$3.93$3.9323,384——
1986-11-11$4.01$4.0114,794——
1986-11-10$3.98$3.9838,178——
1986-11-07$3.88$3.8822,429——
1986-11-06$3.88$3.8834,360——
1986-11-05$3.88$3.8847,245——
1986-11-04$3.88$3.8813,839——
1986-11-03$3.88$3.8825,293——
1986-10-31$3.90$3.9026,247——
1986-10-30$3.88$3.8866,811——
1986-10-29$3.82$3.8278,741——
1986-10-28$3.88$3.8833,883——
1986-10-27$3.90$3.9043,427——
1986-10-24$3.88$3.886,204——
1986-10-23$3.88$3.884,295——
1986-10-22$3.88$3.8811,930——
1986-10-21$3.88$3.8818,134——
1986-10-20$3.85$3.8539,609——
1986-10-17$3.80$3.8034,837——
1986-10-16$3.82$3.829,067——
1986-10-15$3.82$3.827,636——
1986-10-14$3.85$3.85283,946——
1986-10-13$3.88$3.8824,338——
1986-10-10$3.85$3.8561,084——
1986-10-09$3.80$3.8084,468——
1986-10-08$3.77$3.7727,679——
1986-10-07$3.75$3.7541,518——
1986-10-06$3.77$3.7718,612——
1986-10-03$3.77$3.7730,065——
1986-10-02$3.80$3.802,863——
1986-10-01$3.80$3.8016,703——
1986-09-30$3.77$3.7750,585——
1986-09-29$3.75$3.7593,535——
1986-09-26$3.75$3.7553,449——
1986-09-25$3.77$3.77100,216——
1986-09-24$3.90$3.9021,475——
1986-09-23$3.90$3.9028,156——
1986-09-22$3.88$3.8860,130——
1986-09-19$3.82$3.8261,084——
1986-09-18$3.88$3.884,772——
1986-09-17$3.90$3.9017,180——
1986-09-16$3.77$3.7785,422——
1986-09-15$3.77$3.77117,873——
1986-09-12$3.77$3.77171,322——
1986-09-11$3.93$3.93111,192——
1986-09-10$4.30$4.3089,717——
1986-09-09$4.27$4.2790,672——
1986-09-08$4.27$4.2796,398——
1986-09-05$4.37$4.3763,947——
1986-09-04$4.40$4.4053,926——
1986-09-03$4.40$4.4032,451——
1986-09-02$4.32$4.3261,561——
1986-08-29$4.40$4.40107,852——
1986-08-28$4.51$4.5141,041——
1986-08-27$4.32$4.32134,099——
1986-08-26$4.35$4.3520,043——
1986-08-25$4.35$4.3533,883——
1986-08-22$4.30$4.30134,576——
1986-08-21$4.19$4.1942,473——
1986-08-20$4.22$4.2236,269——
1986-08-19$4.14$4.14151,279——
1986-08-18$4.09$4.0934,837——
1986-08-15$4.22$4.2259,652——
1986-08-14$4.19$4.1967,288——
1986-08-13$4.22$4.2261,084——
1986-08-12$4.06$4.0632,451——
1986-08-11$3.96$3.9638,178——
1986-08-08$3.88$3.8829,110——
1986-08-07$3.88$3.888,590——
1986-08-06$3.90$3.909,067——
1986-08-05$3.85$3.8515,271——
1986-08-04$3.85$3.8514,794——
1986-08-01$3.82$3.8244,859——
1986-07-31$3.82$3.8224,338——
1986-07-30$3.77$3.7733,405——
1986-07-29$3.77$3.7769,197——
1986-07-28$3.85$3.8532,451——
1986-07-25$3.88$3.8830,065——
1986-07-24$3.82$3.82111,669——
1986-07-23$3.67$3.6745,336——
1986-07-22$3.69$3.6936,269——
1986-07-21$3.64$3.64290,149——
1986-07-18$3.69$3.6910,499——
1986-07-17$3.72$3.7242,950——
1986-07-16$3.72$3.72126,940——
1986-07-15$3.69$3.69632,793——
1986-07-14$3.90$3.9039,132——
1986-07-11$3.96$3.96156,051——
1986-07-10$4.01$4.0110,976——
1986-07-09$3.98$3.98254,835——
1986-07-08$3.93$3.93112,624——
1986-07-07$4.09$4.0977,787——
1986-07-03$4.22$4.2284,468——
1986-07-02$4.30$4.30146,984——
1986-07-01$4.32$4.32170,367——
1986-06-30$3.88$3.8863,947——
1986-06-27$3.96$3.965,727——
1986-06-26$3.96$3.9655,835——
1986-06-25$3.98$3.9851,062——
1986-06-24$3.88$3.8824,338——
1986-06-23$3.90$3.9031,974——
1986-06-20$3.90$3.90128,372——
1986-06-19$3.96$3.9645,336——
1986-06-18$3.98$3.98114,533——
1986-06-17$3.80$3.8030,065——
1986-06-16$3.75$3.7575,878——
1986-06-13$3.72$3.7240,086——
1986-06-12$3.75$3.75104,988——
1986-06-11$3.77$3.7758,221——
1986-06-10$3.82$3.8242,473——
1986-06-09$3.93$3.9316,703——
1986-06-06$3.98$3.9872,060——
1986-06-05$3.96$3.9686,377——
1986-06-04$3.98$3.9867,765——
1986-06-03$3.98$3.9829,110——
1986-06-02$3.88$3.8835,314——
1986-05-30$3.90$3.9031,019——
1986-05-29$3.93$3.9341,518——
1986-05-28$4.01$4.0147,722——
1986-05-27$3.93$3.9370,628——
1986-05-23$3.82$3.8288,286——
1986-05-22$3.88$3.88248,154——
1986-05-21$3.88$3.8841,995——
1986-05-20$4.03$4.03201,864——
1986-05-19$3.85$3.85145,552——
1986-05-16$3.69$3.6949,154——
1986-05-15$3.75$3.75132,667——
1986-05-14$3.69$3.6938,178——
1986-05-13$3.64$3.6495,444——
1986-05-12$3.72$3.72785,981——
1986-05-09$3.59$3.59267,720——
1986-05-08$3.61$3.61118,828——
1986-05-07$3.46$3.4643,427——
1986-05-06$3.41$3.4152,017——
1986-05-05$3.41$3.4117,657——
1986-05-02$3.41$3.4126,724——
1986-05-01$3.43$3.4343,904——
1986-04-30$3.43$3.4335,314——
1986-04-29$3.46$3.4656,312——
1986-04-28$3.51$3.5150,585——
1986-04-25$3.61$3.6174,923——
1986-04-24$3.59$3.59286,809——
1986-04-23$3.41$3.41112,147——
1986-04-22$3.38$3.3891,149——
1986-04-21$3.51$3.5146,768——
1986-04-18$3.43$3.4319,566——
1986-04-17$3.48$3.48861,858——
1986-04-16$3.46$3.4650,585——
1986-04-15$3.41$3.4154,880——
1986-04-14$3.48$3.4857,266——
1986-04-11$3.46$3.4620,998——
1986-04-10$3.38$3.3860,130——
1986-04-09$3.35$3.3548,199——
1986-04-08$3.30$3.30179,435——
1986-04-07$3.22$3.2256,789——
1986-04-04$3.22$3.22198,046——
1986-04-03$3.27$3.2784,468——
1986-04-02$3.27$3.2731,496——
1986-04-01$3.22$3.2253,926——
1986-03-31$3.17$3.1760,130——
1986-03-27$3.25$3.25200,909——
1986-03-26$3.30$3.3075,878——
1986-03-25$3.25$3.2562,516——
1986-03-24$3.22$3.22160,346——
1986-03-21$3.20$3.20173,708——
1986-03-20$3.25$3.25118,828——
1986-03-19$3.25$3.25136,008——
1986-03-18$3.14$3.1470,628——
1986-03-17$3.20$3.2092,103——
1986-03-14$3.20$3.2016,225——
1986-03-13$3.22$3.2243,904——
1986-03-12$3.27$3.2761,084——
1986-03-11$3.17$3.17165,118——
1986-03-10$3.09$3.09120,259——
1986-03-07$3.14$3.1412,408——
1986-03-06$3.17$3.1796,876——
1986-03-05$3.12$3.1282,082——
1986-03-04$3.20$3.2020,043——
1986-03-03$3.20$3.2034,837——
1986-02-28$3.17$3.17199,001——
1986-02-27$3.20$3.20273,924——
1986-02-26$3.04$3.0415,748——
1986-02-25$3.06$3.0637,700——
1986-02-24$3.06$3.0632,928——
1986-02-21$3.01$3.01104,034——
1986-02-20$3.01$3.0141,995——
1986-02-19$3.01$3.0146,290——
1986-02-18$3.12$3.1269,674——
1986-02-14$3.06$3.0662,993——
1986-02-13$2.96$2.96293,013——
1986-02-12$2.93$2.9312,885——
1986-02-11$2.91$2.9115,271——
1986-02-10$2.91$2.9188,763——
1986-02-07$2.93$2.9339,609——
1986-02-06$2.91$2.9127,202——
1986-02-05$2.83$2.8336,269——
1986-02-04$2.80$2.8025,770——
1986-02-03$2.86$2.8620,043——
1986-01-31$2.83$2.8317,180——
1986-01-30$2.80$2.8014,794——
1986-01-29$2.88$2.88167,981——
1986-01-28$2.78$2.7895,444——
1986-01-27$2.75$2.757,158——
1986-01-24$2.75$2.7525,770——
1986-01-23$2.75$2.7515,271——
1986-01-22$2.75$2.7538,655——
1986-01-21$2.75$2.7517,180——
1986-01-20$2.72$2.7217,180——
1986-01-17$2.72$2.7217,180——
1986-01-16$2.75$2.7562,993——
1986-01-15$2.78$2.789,544——
1986-01-14$2.75$2.7528,156——
1986-01-13$2.72$2.7211,453——
1986-01-10$2.72$2.7274,446——
1986-01-09$2.72$2.7296,876——
1986-01-08$2.83$2.8389,240——
1986-01-07$2.83$2.83464,812——
1986-01-06$2.80$2.8020,043——
1986-01-03$2.83$2.83228,111——
1986-01-02$2.80$2.8027,679——