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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$25.43$1,580.03621,300——
2019-12-30$25.01$1,553.93505,300——
2019-12-27$24.86$1,544.61509,200——
2019-12-26$24.82$1,542.13489,200——
2019-12-24$24.78$1,539.64225,000——
2019-12-23$24.82$1,542.13648,600——
2019-12-20$24.92$1,548.341,869,900——
2019-12-19$24.81$1,541.50985,600——
2019-12-18$24.35$1,512.921,072,000——
2019-12-17$24.24$1,506.091,007,100——
2019-12-16$24.31$1,510.44886,400——
2019-12-13$24.02$1,492.42645,600——
2019-12-12$24.32$1,500.81453,400——
2019-12-11$24.13$1,489.08521,500——
2019-12-10$23.96$1,478.59709,300——
2019-12-09$24.31$1,500.19682,300——
2019-12-06$24.60$1,518.09888,000——
2019-12-05$23.75$1,465.63597,700——
2019-12-04$23.75$1,465.63713,500——
2019-12-03$23.50$1,450.21872,000——
2019-12-02$23.50$1,450.21638,800——
2019-11-29$23.71$1,463.16255,400——
2019-11-27$23.61$1,456.99383,500——
2019-11-26$23.50$1,450.21572,700——
2019-11-25$23.64$1,458.84556,600——
2019-11-22$23.50$1,450.21510,800——
2019-11-21$23.35$1,440.95628,700——
2019-11-20$23.15$1,428.61850,300——
2019-11-19$23.15$1,428.61794,100——
2019-11-18$23.36$1,441.57692,100——
2019-11-15$23.70$1,462.55699,600——
2019-11-14$23.26$1,435.39591,200——
2019-11-13$23.59$1,455.76580,400——
2019-11-12$23.65$1,459.46635,900——
2019-11-11$23.78$1,467.48631,800——
2019-11-08$23.84$1,471.19830,400——
2019-11-07$24.35$1,502.66884,700——
2019-11-06$23.56$1,453.911,200,300——
2019-11-05$24.30$1,499.571,622,200——
2019-11-04$23.74$1,465.022,192,900——
2019-11-01$21.93$1,353.323,129,300——
2019-10-31$26.09$1,610.043,914,600——
2019-10-30$26.68$1,646.45653,700——
2019-10-29$26.37$1,627.32760,800——
2019-10-28$26.38$1,627.93673,800——
2019-10-25$26.06$1,608.18661,300——
2019-10-24$26.00$1,604.48461,500——
2019-10-23$26.42$1,630.40684,800——
2019-10-22$26.18$1,615.59757,100——
2019-10-21$25.87$1,596.46482,200——
2019-10-18$25.70$1,585.97383,200——
2019-10-17$25.55$1,576.71596,500——
2019-10-16$25.13$1,550.79587,800——
2019-10-15$25.65$1,582.88689,600——
2019-10-14$25.23$1,556.96671,900——
2019-10-11$25.36$1,564.991,015,300——
2019-10-10$24.39$1,505.13802,800——
2019-10-09$24.56$1,515.62617,100——
2019-10-08$24.59$1,517.47637,800——
2019-10-07$24.49$1,511.30698,700——
2019-10-04$25.07$1,547.09841,900——
2019-10-03$24.40$1,505.741,785,400——
2019-10-02$24.59$1,517.471,066,900——
2019-10-01$25.38$1,566.22583,700——
2019-09-30$25.80$1,592.14540,000——
2019-09-27$25.46$1,571.16599,100——
2019-09-26$25.64$1,582.27447,000——
2019-09-25$25.98$1,603.25760,900——
2019-09-24$25.52$1,574.86579,400——
2019-09-23$26.06$1,608.18826,000——
2019-09-20$25.68$1,584.731,500,400——
2019-09-19$25.95$1,601.401,153,200——
2019-09-18$25.74$1,588.44794,700——
2019-09-17$25.98$1,603.25620,600——
2019-09-16$26.60$1,641.51540,200——
2019-09-13$26.86$1,657.55706,300——
2019-09-12$27.28$1,673.29539,600——
2019-09-11$27.39$1,680.04424,700——
2019-09-10$26.95$1,653.05559,600——
2019-09-09$26.27$1,611.34921,200——
2019-09-06$25.79$1,581.90491,300——
2019-09-05$25.28$1,550.61814,200——
2019-09-04$25.32$1,553.07445,800——
2019-09-03$24.98$1,532.21439,600——
2019-08-30$25.20$1,545.71345,600——
2019-08-29$25.22$1,546.93379,600——
2019-08-28$24.76$1,518.72545,000——
2019-08-27$24.38$1,495.41666,900——
2019-08-26$24.61$1,509.52587,800——
2019-08-23$24.21$1,484.98732,700——
2019-08-22$24.79$1,520.56660,300——
2019-08-21$24.81$1,521.79549,300——
2019-08-20$24.59$1,508.29619,300——
2019-08-19$24.85$1,524.24943,200——
2019-08-16$24.81$1,521.79791,600——
2019-08-15$24.42$1,497.86742,900——
2019-08-14$24.84$1,523.63688,300——
2019-08-13$25.33$1,553.68536,800——
2019-08-12$25.18$1,544.48376,500——
2019-08-09$25.51$1,564.72739,700——
2019-08-08$26.74$1,640.17909,100——
2019-08-07$26.19$1,606.431,109,900——
2019-08-06$26.81$1,644.461,201,400——
2019-08-05$27.15$1,665.322,143,000——
2019-08-02$27.41$1,681.262,005,200——
2019-08-01$31.24$1,916.19759,000——
2019-07-31$32.34$1,983.66677,800——
2019-07-30$32.97$2,022.30355,400——
2019-07-29$33.14$2,032.73593,600——
2019-07-26$33.44$2,051.13649,300——
2019-07-25$32.63$2,001.45624,900——
2019-07-24$32.54$1,995.93505,000——
2019-07-23$32.04$1,965.26496,700——
2019-07-22$31.65$1,941.34734,600——
2019-07-19$32.70$2,005.741,298,600——
2019-07-18$32.36$1,984.88648,600——
2019-07-17$31.92$1,957.90710,800——
2019-07-16$32.15$1,972.00762,000——
2019-07-15$31.50$1,932.13748,500——
2019-07-12$31.79$1,949.92440,600——
2019-07-11$31.14$1,910.05494,400——
2019-07-10$31.25$1,916.80414,400——
2019-07-09$31.36$1,923.55608,200——
2019-07-08$31.54$1,934.59527,800——
2019-07-05$31.61$1,938.88541,900——
2019-07-03$31.16$1,911.28752,700——
2019-07-02$31.13$1,909.44896,600——
2019-07-01$30.29$1,857.92600,900——
2019-06-28$30.40$1,864.661,135,100——
2019-06-27$30.33$1,860.37781,000——
2019-06-26$29.76$1,825.411,297,600——
2019-06-25$31.46$1,929.68698,800——
2019-06-24$32.04$1,965.261,096,100——
2019-06-21$32.48$1,992.241,286,000——
2019-06-20$33.03$2,025.98706,400——
2019-06-19$33.45$2,051.741,094,600——
2019-06-18$33.51$2,055.421,529,300——
2019-06-17$29.22$1,792.28571,800——
2019-06-14$29.31$1,797.81893,900——
2019-06-13$29.72$1,822.95264,000——
2019-06-12$29.71$1,812.22615,400——
2019-06-11$29.55$1,802.46354,400——
2019-06-10$29.68$1,810.39442,900——
2019-06-07$30.18$1,840.89373,600——
2019-06-06$30.39$1,853.70695,800——
2019-06-05$29.94$1,826.25592,400——
2019-06-04$29.56$1,803.07928,100——
2019-06-03$29.18$1,779.89687,200——
2019-05-31$28.81$1,757.32801,800——
2019-05-30$30.22$1,843.33272,900——
2019-05-29$30.25$1,845.16522,100——
2019-05-28$30.42$1,855.53424,400——
2019-05-24$30.81$1,879.32888,000——
2019-05-23$30.28$1,846.99508,200——
2019-05-22$30.72$1,873.83364,000——
2019-05-21$31.57$1,925.67647,000——
2019-05-20$31.39$1,914.691,011,100——
2019-05-17$30.87$1,882.98525,700——
2019-05-16$31.04$1,893.35487,200——
2019-05-15$30.80$1,878.71825,100——
2019-05-14$30.76$1,876.27626,400——
2019-05-13$30.44$1,856.75817,300——
2019-05-10$31.70$1,933.60735,400——
2019-05-09$32.13$1,959.83469,500——
2019-05-08$31.86$1,943.36516,900——
2019-05-07$32.11$1,958.61514,000——
2019-05-06$32.08$1,956.781,030,000——
2019-05-03$33.68$2,054.381,000,400——
2019-05-02$32.48$1,981.18780,100——
2019-05-01$32.26$1,967.76851,300——
2019-04-30$31.88$1,944.582,878,600——
2019-04-29$32.08$1,956.78929,700——
2019-04-26$31.81$1,940.312,113,000——
2019-04-25$32.07$1,956.171,070,600——
2019-04-24$31.82$1,940.92917,100——
2019-04-23$32.58$1,987.281,168,700——
2019-04-22$32.64$1,990.941,510,300——
2019-04-18$31.40$1,915.30802,200——
2019-04-17$30.80$1,878.71502,000——
2019-04-16$31.99$1,951.29312,600——
2019-04-15$31.78$1,938.48631,400——
2019-04-12$31.81$1,940.31686,100——
2019-04-11$32.14$1,960.44384,100——
2019-04-10$32.21$1,964.71340,400——
2019-04-09$31.74$1,936.04511,500——
2019-04-08$31.90$1,945.80839,300——
2019-04-05$32.09$1,957.39662,800——
2019-04-04$32.19$1,963.49672,500——
2019-04-03$31.34$1,911.64725,200——
2019-04-02$30.80$1,878.71465,800——
2019-04-01$31.11$1,897.62514,700——
2019-03-29$30.73$1,874.44838,600——
2019-03-28$30.77$1,876.88526,500——
2019-03-27$31.19$1,902.49507,600——
2019-03-26$31.70$1,933.60573,700——
2019-03-25$31.60$1,927.50405,600——
2019-03-22$31.43$1,917.13454,700——
2019-03-21$31.88$1,944.58672,500——
2019-03-20$31.50$1,921.40887,200——
2019-03-19$31.56$1,925.06790,300——
2019-03-18$32.18$1,962.88627,300——
2019-03-15$31.70$1,933.601,246,300——
2019-03-14$32.10$1,958.00503,900——
2019-03-13$32.03$1,943.67781,600——
2019-03-12$32.11$1,948.52476,400——
2019-03-11$31.98$1,940.63736,800——
2019-03-08$31.05$1,884.20412,100——
2019-03-07$31.05$1,884.20604,800——
2019-03-06$31.31$1,899.98839,900——
2019-03-05$31.61$1,918.18569,000——
2019-03-04$31.95$1,938.81737,900——
2019-03-01$32.15$1,950.95752,100——
2019-02-28$32.05$1,944.881,428,700——
2019-02-27$32.05$1,944.88737,400——
2019-02-26$31.86$1,933.351,140,900——
2019-02-25$32.48$1,970.981,443,800——
2019-02-22$32.76$1,987.972,612,500——
2019-02-21$36.72$2,228.27736,600——
2019-02-20$36.81$2,233.73721,200——
2019-02-19$36.59$2,220.38530,400——
2019-02-15$36.30$2,202.78587,600——
2019-02-14$35.45$2,151.20863,500——
2019-02-13$35.32$2,143.31766,500——
2019-02-12$35.84$2,174.87800,300——
2019-02-11$35.26$2,139.67449,900——
2019-02-08$35.03$2,125.72853,400——
2019-02-07$34.91$2,118.43605,600——
2019-02-06$34.92$2,119.04815,400——
2019-02-05$35.22$2,137.25593,000——
2019-02-04$36.25$2,199.75522,700——
2019-02-01$36.50$2,214.92779,700——
2019-01-31$36.22$2,197.933,848,100——
2019-01-30$35.54$2,156.67860,800——
2019-01-29$35.55$2,157.27540,900——
2019-01-28$36.25$2,199.75626,700——
2019-01-25$36.50$2,214.92790,700——
2019-01-24$36.72$2,228.27717,200——
2019-01-23$36.62$2,222.20431,300——
2019-01-22$36.10$2,190.65501,700——
2019-01-18$36.30$2,202.78604,000——
2019-01-17$35.87$2,176.691,039,000——
2019-01-16$36.06$2,188.22816,600——
2019-01-15$36.09$2,190.041,127,800——
2019-01-14$36.12$2,191.86753,900——
2019-01-11$36.73$2,228.88574,400——
2019-01-10$36.54$2,217.35849,200——
2019-01-09$35.73$2,168.19965,300——
2019-01-08$35.59$2,159.70785,000——
2019-01-07$35.53$2,156.06974,500——
2019-01-04$34.91$2,118.431,261,300——
2019-01-03$33.16$2,012.241,081,700——
2019-01-02$32.95$1,999.501,049,200——