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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$36.28$42.86253,244——
2004-12-30$36.21$42.78193,857——
2004-12-29$35.92$42.43157,376——
2004-12-28$36.16$42.72300,754——
2004-12-27$35.43$41.85271,485——
2004-12-23$35.45$41.88190,252——
2004-12-22$35.36$41.78183,889——
2004-12-21$34.18$40.38341,689——
2004-12-20$35.43$41.86269,152——
2004-12-17$35.29$41.69429,285——
2004-12-16$35.53$41.97436,709——
2004-12-15$35.73$42.22277,848——
2004-12-14$35.97$42.50260,244——
2004-12-13$36.02$42.46279,969——
2004-12-10$35.79$42.19278,696——
2004-12-09$35.99$42.43365,020——
2004-12-08$36.30$42.80341,689——
2004-12-07$36.82$43.41249,003——
2004-12-06$37.34$44.02271,485——
2004-12-03$37.25$43.91747,856——
2004-12-02$37.72$44.47603,842——
2004-12-01$36.85$43.44790,276——
2004-11-30$36.54$43.08588,783——
2004-11-29$36.32$42.82371,807——
2004-11-26$35.44$41.78124,077——
2004-11-24$35.83$42.24173,920——
2004-11-23$35.68$42.06330,448——
2004-11-22$35.50$41.85292,483——
2004-11-19$35.15$41.44579,663——
2004-11-18$35.47$41.81141,681——
2004-11-17$35.37$41.69334,690——
2004-11-16$35.34$41.66239,458——
2004-11-15$35.17$41.46367,989——
2004-11-12$35.69$42.08590,055——
2004-11-11$35.00$41.26211,673——
2004-11-10$34.51$40.69296,300——
2004-11-09$35.08$41.35331,933——
2004-11-08$34.65$40.85228,005——
2004-11-05$34.88$41.12549,757——
2004-11-04$34.61$40.801,027,188——
2004-11-03$35.28$41.59368,413——
2004-11-02$34.61$40.80367,353——
2004-11-01$35.27$41.58341,901——
2004-10-29$35.31$41.63350,597——
2004-10-28$34.89$41.13662,805——
2004-10-27$34.41$40.57766,308——
2004-10-26$34.32$40.46896,961——
2004-10-25$34.12$40.22851,360——
2004-10-22$34.77$40.99938,108——
2004-10-21$35.76$42.161,350,213——
2004-10-20$37.60$44.33959,741——
2004-10-19$39.11$46.11245,185——
2004-10-18$38.69$45.60267,243——
2004-10-15$38.99$45.97385,805——
2004-10-14$38.66$45.58208,280——
2004-10-13$38.66$45.58292,058——
2004-10-12$38.81$45.75457,494——
2004-10-11$39.36$46.40297,149——
2004-10-08$39.08$46.07307,541——
2004-10-07$39.34$46.37225,672——
2004-10-06$39.84$46.97173,072——
2004-10-05$39.75$46.86326,842——
2004-10-04$39.51$46.57617,628——
2004-10-01$39.84$46.96394,926——
2004-09-30$39.68$46.78318,571——
2004-09-29$39.49$46.55280,181——
2004-09-28$39.39$46.44242,215——
2004-09-27$39.50$46.57406,379——
2004-09-24$40.00$47.16758,249——
2004-09-23$38.92$45.88302,663——
2004-09-22$38.66$45.58304,996——
2004-09-21$38.65$45.57314,116——
2004-09-20$38.48$45.37366,505——
2004-09-17$38.89$45.84240,094——
2004-09-16$39.18$46.19206,371——
2004-09-15$39.08$46.07239,882——
2004-09-14$39.50$46.57518,791——
2004-09-13$38.49$45.29355,476——
2004-09-10$37.84$44.5197,141——
2004-09-09$37.39$43.99343,386——
2004-09-08$37.39$43.99225,248——
2004-09-07$37.84$44.51232,883——
2004-09-03$37.38$43.98267,879——
2004-09-02$37.58$44.21141,893——
2004-09-01$37.46$44.07349,749——
2004-08-31$36.35$42.77422,286——
2004-08-30$35.97$42.32152,710——
2004-08-27$36.46$42.89138,076——
2004-08-26$36.54$42.9989,929——
2004-08-25$36.77$43.26170,951——
2004-08-24$36.78$43.27249,639——
2004-08-23$36.59$43.04167,557——
2004-08-20$36.61$43.07200,856——
2004-08-19$36.40$42.82173,072——
2004-08-18$36.49$42.93365,868——
2004-08-17$36.12$42.49145,711——
2004-08-16$36.16$42.55270,212——
2004-08-13$35.79$42.10130,652——
2004-08-12$35.53$41.80209,340——
2004-08-11$35.86$42.18275,515——
2004-08-10$36.04$42.40260,456——
2004-08-09$35.29$41.52188,555——
2004-08-06$35.20$41.41433,952——
2004-08-05$35.69$41.99407,015——
2004-08-04$36.28$42.68436,073——
2004-08-03$35.93$42.27301,603——
2004-08-02$36.15$42.53279,757——
2004-07-30$35.79$42.10313,692——
2004-07-29$35.74$42.05294,604——
2004-07-28$36.00$42.36347,204——
2004-07-27$36.00$42.35545,303——
2004-07-26$35.32$41.55321,752——
2004-07-23$36.00$42.36465,342——
2004-07-22$36.21$42.60778,822——
2004-07-21$35.99$42.341,856,490——
2004-07-20$33.88$39.85300,966——
2004-07-19$33.71$39.66272,333——
2004-07-16$33.13$38.98186,222——
2004-07-15$33.43$39.33203,402——
2004-07-14$33.23$39.09274,242——
2004-07-13$33.33$39.22300,542——
2004-07-12$33.06$38.89173,496——
2004-07-09$32.96$38.77257,486——
2004-07-08$32.92$38.73273,606——
2004-07-07$33.00$38.83415,499——
2004-07-06$32.25$37.94273,182——
2004-07-02$32.96$38.78196,827——
2004-07-01$32.96$38.78315,389——
2004-06-30$33.57$39.49379,018——
2004-06-29$33.56$39.48220,157——
2004-06-28$33.82$39.79250,911——
2004-06-25$33.95$39.94486,552——
2004-06-24$33.31$39.19380,715——
2004-06-23$33.62$39.55504,156——
2004-06-22$33.15$38.99507,549——
2004-06-21$33.00$38.83420,589——
2004-06-18$33.01$38.84489,309——
2004-06-17$33.09$38.93211,673——
2004-06-16$32.67$38.44159,922——
2004-06-15$32.77$38.55399,168——
2004-06-14$32.53$38.27353,355——
2004-06-10$33.05$38.79277,636——
2004-06-09$32.87$38.58533,001——
2004-06-08$33.33$39.12340,629——
2004-06-07$33.40$39.21691,226——
2004-06-04$33.36$39.15784,761——
2004-06-03$32.87$38.58646,685——
2004-06-02$33.63$39.47424,195——
2004-06-01$33.68$39.53563,331——
2004-05-28$33.78$39.651,520,315——
2004-05-27$33.44$39.25767,581——
2004-05-26$33.03$38.77767,369——
2004-05-25$31.99$37.55443,708——
2004-05-24$31.68$37.19330,024——
2004-05-21$31.78$37.30343,174——
2004-05-20$31.54$37.02306,057——
2004-05-19$31.45$36.91435,860——
2004-05-18$31.29$36.72454,313——
2004-05-17$31.05$36.44353,142——
2004-05-14$31.00$36.39467,039——
2004-05-13$31.32$36.76427,589——
2004-05-12$31.27$36.71858,783——
2004-05-11$31.14$36.55433,103——
2004-05-10$30.66$35.99474,250——
2004-05-07$31.12$36.52706,709——
2004-05-06$31.94$37.49515,185——
2004-05-05$32.03$37.60794,305——
2004-05-04$31.02$36.41720,920——
2004-05-03$31.19$36.61748,068——
2004-04-30$31.10$36.50360,354——
2004-04-29$31.16$36.58539,576——
2004-04-28$31.19$36.61616,143——
2004-04-27$31.71$37.22306,481——
2004-04-26$31.93$37.48194,706——
2004-04-23$32.21$37.81290,574——
2004-04-22$32.33$37.95377,109——
2004-04-21$32.20$37.80358,869——
2004-04-20$32.26$37.86509,883——
2004-04-19$32.35$37.97737,887——
2004-04-16$32.72$38.41342,750——
2004-04-15$32.61$38.27327,903——
2004-04-14$32.62$38.29774,368——
2004-04-13$32.72$38.41718,587——
2004-04-12$33.57$39.40606,599——
2004-04-08$33.84$39.72217,824——
2004-04-07$34.00$39.90288,453——
2004-04-06$34.13$40.05610,629——
2004-04-05$33.81$39.68686,560——
2004-04-02$33.22$38.99969,498——
2004-04-01$33.38$39.17462,585——
2004-03-31$33.41$39.22936,835——
2004-03-30$32.77$38.46460,252——
2004-03-29$32.52$38.17351,234——
2004-03-26$32.30$37.91323,237——
2004-03-25$32.25$37.86312,420——
2004-03-24$31.66$37.16518,579——
2004-03-23$31.82$37.35692,499——
2004-03-22$33.00$38.74546,151——
2004-03-19$33.29$39.07630,778——
2004-03-18$33.48$39.29386,866——
2004-03-17$33.81$39.68776,489——
2004-03-16$33.17$38.931,056,246——
2004-03-15$33.71$39.57421,226——
2004-03-12$34.83$40.79278,696——
2004-03-11$34.37$40.251,055,397——
2004-03-10$34.65$40.58565,452——
2004-03-09$34.82$40.78358,021——
2004-03-08$34.70$40.64514,973——
2004-03-05$34.72$40.67296,937——
2004-03-04$34.74$40.68389,835——
2004-03-03$34.91$40.88605,114——
2004-03-02$35.09$41.10340,417——
2004-03-01$34.77$40.72307,754——
2004-02-27$33.97$39.78341,689——
2004-02-26$34.06$39.89317,934——
2004-02-25$33.93$39.74363,323——
2004-02-24$33.90$39.71302,027——
2004-02-23$34.06$39.89375,837——
2004-02-20$34.12$39.96395,562——
2004-02-19$34.21$40.06469,160——
2004-02-18$34.32$40.20597,055——
2004-02-17$34.33$40.20515,609——
2004-02-13$33.49$39.22436,073——
2004-02-12$33.69$39.46555,059——
2004-02-11$34.18$40.031,069,396——
2004-02-10$33.00$38.65424,407——
2004-02-09$32.34$37.88166,709——
2004-02-06$32.49$38.04338,084——
2004-02-05$31.63$37.04659,836——
2004-02-04$31.35$36.72723,465——
2004-02-03$31.35$36.72305,208——
2004-02-02$31.18$36.521,017,856——
2004-01-30$31.25$36.601,039,914——
2004-01-29$31.66$37.081,060,276——
2004-01-28$32.06$37.55310,299——
2004-01-27$32.84$38.46246,669——
2004-01-26$32.96$38.60211,673——
2004-01-23$32.58$38.15287,180——
2004-01-22$32.56$38.13297,997——
2004-01-21$32.83$38.45767,369——
2004-01-20$32.37$37.91971,407——
2004-01-16$30.98$36.28874,902——
2004-01-15$31.00$36.302,655,674——
2004-01-14$31.02$36.33789,003——
2004-01-13$30.76$36.03471,493——
2004-01-12$30.77$36.03429,922——
2004-01-09$30.76$36.03693,559——
2004-01-08$30.62$35.86471,281——
2004-01-07$30.26$35.44792,609——
2004-01-06$30.25$35.42855,177——
2004-01-05$29.61$34.68677,228——
2004-01-02$29.30$34.32278,484——