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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$18.57$1,195.81893,800——
2020-12-30$18.11$1,166.19641,300——
2020-12-29$18.20$1,171.99706,500——
2020-12-28$18.40$1,184.87736,600——
2020-12-24$18.26$1,175.85502,800——
2020-12-23$18.04$1,161.68964,000——
2020-12-22$17.80$1,146.23823,600——
2020-12-21$18.04$1,161.681,248,800——
2020-12-18$18.22$1,173.272,201,300——
2020-12-17$18.64$1,200.32996,400——
2020-12-16$18.74$1,206.76874,800——
2020-12-15$19.10$1,229.94855,200——
2020-12-14$19.04$1,215.131,231,600——
2020-12-11$18.66$1,190.88860,900——
2020-12-10$18.97$1,210.66791,800——
2020-12-09$19.08$1,217.681,140,200——
2020-12-08$18.81$1,200.45995,700——
2020-12-07$19.05$1,215.77737,100——
2020-12-04$19.10$1,218.96741,200——
2020-12-03$18.94$1,208.75566,900——
2020-12-02$19.13$1,220.87588,300——
2020-12-01$19.05$1,215.771,014,600——
2020-11-30$18.98$1,211.301,083,800——
2020-11-27$19.84$1,266.19486,700——
2020-11-25$19.57$1,248.96580,000——
2020-11-24$19.71$1,257.89697,100——
2020-11-23$19.15$1,222.15814,000——
2020-11-20$18.70$1,193.43711,400——
2020-11-19$18.83$1,201.73595,600——
2020-11-18$18.84$1,202.371,364,100——
2020-11-17$19.44$1,240.661,295,600——
2020-11-16$19.38$1,236.831,374,500——
2020-11-13$19.09$1,218.321,063,800——
2020-11-12$18.43$1,176.201,200,600——
2020-11-11$18.67$1,191.521,169,100——
2020-11-10$18.54$1,183.22907,400——
2020-11-09$18.34$1,170.461,146,600——
2020-11-06$17.18$1,096.43871,400——
2020-11-05$17.62$1,124.51530,700——
2020-11-04$17.19$1,097.06659,500——
2020-11-03$17.23$1,099.62862,900——
2020-11-02$17.00$1,084.94555,900——
2020-10-30$17.00$1,084.942,174,700——
2020-10-29$16.70$1,065.79957,100——
2020-10-28$16.65$1,062.60579,500——
2020-10-27$17.48$1,115.571,011,900——
2020-10-26$17.40$1,110.471,028,900——
2020-10-23$17.36$1,107.91680,200——
2020-10-22$17.29$1,103.45848,300——
2020-10-21$17.21$1,098.34751,100——
2020-10-20$17.74$1,132.16556,900——
2020-10-19$17.64$1,125.78896,900——
2020-10-16$18.06$1,152.59460,800——
2020-10-15$18.25$1,164.71565,600——
2020-10-14$18.19$1,160.88490,000——
2020-10-13$18.83$1,201.73468,500——
2020-10-12$19.09$1,218.32684,500——
2020-10-09$19.05$1,215.77841,200——
2020-10-08$18.93$1,208.11649,500——
2020-10-07$18.50$1,180.67479,300——
2020-10-06$18.25$1,164.71695,400——
2020-10-05$18.44$1,176.84736,900——
2020-10-02$18.22$1,162.80768,300——
2020-10-01$18.38$1,173.01576,000——
2020-09-30$18.44$1,176.84808,100——
2020-09-29$18.79$1,199.18676,000——
2020-09-28$19.01$1,213.22658,200——
2020-09-25$18.61$1,187.69688,600——
2020-09-24$18.47$1,178.75642,900——
2020-09-23$18.67$1,191.52699,800——
2020-09-22$19.33$1,233.64729,000——
2020-09-21$19.39$1,237.47754,200——
2020-09-18$20.22$1,290.442,244,200——
2020-09-17$20.26$1,292.99750,700——
2020-09-16$20.53$1,310.22648,300——
2020-09-15$20.37$1,300.01624,500——
2020-09-14$20.84$1,319.16837,600——
2020-09-11$21.60$1,367.27384,000——
2020-09-10$21.76$1,377.39366,900——
2020-09-09$22.23$1,407.14519,700——
2020-09-08$21.93$1,388.15402,000——
2020-09-04$22.52$1,425.50484,200——
2020-09-03$22.84$1,445.76466,400——
2020-09-02$23.35$1,478.04440,900——
2020-09-01$22.90$1,449.55509,500——
2020-08-31$23.13$1,464.11456,400——
2020-08-28$23.58$1,492.60336,100——
2020-08-27$23.71$1,500.83491,100——
2020-08-26$23.45$1,484.37329,300——
2020-08-25$23.27$1,472.97299,200——
2020-08-24$23.46$1,485.00397,100——
2020-08-21$23.12$1,463.48733,600——
2020-08-20$23.67$1,498.29296,200——
2020-08-19$24.11$1,526.15320,900——
2020-08-18$23.97$1,517.28365,900——
2020-08-17$23.85$1,509.69405,700——
2020-08-14$24.33$1,540.07461,300——
2020-08-13$23.79$1,505.89567,500——
2020-08-12$23.35$1,478.04797,100——
2020-08-11$23.14$1,464.75799,400——
2020-08-10$23.22$1,469.81975,100——
2020-08-07$22.98$1,454.622,035,000——
2020-08-06$19.35$1,224.84623,600——
2020-08-05$19.49$1,233.70434,600——
2020-08-04$19.64$1,243.20749,700——
2020-08-03$19.69$1,246.36515,200——
2020-07-31$19.42$1,229.271,761,800——
2020-07-30$19.28$1,220.41401,600——
2020-07-29$19.78$1,252.06392,700——
2020-07-28$19.66$1,244.46401,700——
2020-07-27$19.65$1,243.83814,100——
2020-07-24$19.37$1,226.11523,600——
2020-07-23$19.75$1,250.16519,500——
2020-07-22$19.59$1,240.03628,400——
2020-07-21$20.31$1,285.61739,800——
2020-07-20$19.95$1,262.82270,400——
2020-07-17$20.30$1,284.98319,700——
2020-07-16$20.18$1,277.38533,700——
2020-07-15$20.03$1,267.88513,000——
2020-07-14$20.10$1,272.32446,900——
2020-07-13$19.75$1,250.16662,700——
2020-07-10$19.92$1,260.92569,300——
2020-07-09$19.52$1,235.60540,600——
2020-07-08$19.93$1,261.56544,500——
2020-07-07$19.73$1,248.90625,200——
2020-07-06$20.07$1,270.42613,800——
2020-07-02$19.97$1,264.09731,800——
2020-07-01$20.01$1,266.62548,400——
2020-06-30$19.88$1,258.391,076,400——
2020-06-29$19.86$1,257.12468,300——
2020-06-26$18.82$1,191.291,376,200——
2020-06-25$19.72$1,248.26976,700——
2020-06-24$19.52$1,235.60532,200——
2020-06-23$20.01$1,266.62828,200——
2020-06-22$19.97$1,264.09633,600——
2020-06-19$19.96$1,263.451,170,300——
2020-06-18$20.00$1,265.99488,700——
2020-06-17$19.95$1,262.82378,500——
2020-06-16$20.58$1,302.70425,700——
2020-06-15$20.21$1,279.28473,200——
2020-06-12$20.15$1,264.72607,800——
2020-06-11$19.40$1,217.65655,000——
2020-06-10$21.28$1,335.64565,000——
2020-06-09$21.95$1,377.70595,900——
2020-06-08$22.72$1,426.03749,400——
2020-06-05$21.10$1,324.35629,100——
2020-06-04$20.95$1,314.931,267,500——
2020-06-03$21.14$1,326.86540,000——
2020-06-02$20.92$1,313.05804,600——
2020-06-01$20.89$1,311.17395,200——
2020-05-29$20.49$1,286.061,033,300——
2020-05-28$20.25$1,271.00441,000——
2020-05-27$20.79$1,304.89741,800——
2020-05-26$20.28$1,272.88444,100——
2020-05-22$19.64$1,232.71408,300——
2020-05-21$19.15$1,201.96731,000——
2020-05-20$18.96$1,190.03532,300——
2020-05-19$18.55$1,164.30480,900——
2020-05-18$18.89$1,185.64682,200——
2020-05-15$17.56$1,102.161,092,100——
2020-05-14$17.25$1,082.70684,400——
2020-05-13$17.27$1,083.96605,600——
2020-05-12$17.80$1,117.22389,100——
2020-05-11$18.55$1,164.30679,400——
2020-05-08$18.96$1,190.03574,700——
2020-05-07$18.03$1,131.66946,200——
2020-05-06$17.13$1,075.17529,300——
2020-05-05$18.01$1,130.40669,400——
2020-05-04$17.33$1,087.72994,500——
2020-05-01$18.11$1,136.681,064,400——
2020-04-30$19.62$1,231.451,648,300——
2020-04-29$20.47$1,284.801,336,600——
2020-04-28$19.69$1,235.85598,000——
2020-04-27$19.31$1,212.00781,000——
2020-04-24$19.10$1,198.82745,500——
2020-04-23$19.03$1,194.42644,100——
2020-04-22$18.15$1,139.19862,900——
2020-04-21$18.14$1,138.56599,500——
2020-04-20$18.90$1,186.26627,400——
2020-04-17$18.78$1,178.73610,100——
2020-04-16$18.57$1,165.55961,400——
2020-04-15$17.26$1,083.33719,500——
2020-04-14$18.63$1,169.32640,500——
2020-04-13$18.61$1,168.06743,000——
2020-04-09$18.14$1,138.56926,100——
2020-04-08$18.03$1,131.66670,800——
2020-04-07$16.82$1,055.711,061,400——
2020-04-06$17.25$1,082.701,194,100——
2020-04-03$16.62$1,043.166,792,200——
2020-04-02$15.57$977.261,905,000——
2020-04-01$15.63$981.021,571,500——
2020-03-31$16.76$1,051.95938,900——
2020-03-30$16.85$1,057.59961,800——
2020-03-27$17.02$1,068.26891,100——
2020-03-26$17.33$1,087.72951,500——
2020-03-25$16.68$1,046.92821,100——
2020-03-24$17.34$1,088.35880,100——
2020-03-23$15.54$975.371,142,600——
2020-03-20$16.20$1,016.801,438,100——
2020-03-19$18.50$1,161.161,449,400——
2020-03-18$17.26$1,083.331,334,800——
2020-03-17$18.40$1,154.881,332,100——
2020-03-16$16.33$1,024.961,152,600——
2020-03-13$16.86$1,047.551,366,000——
2020-03-12$15.26$948.141,244,700——
2020-03-11$16.22$1,007.79930,100——
2020-03-10$17.35$1,078.00914,300——
2020-03-09$17.09$1,061.84629,600——
2020-03-06$19.44$1,207.85737,300——
2020-03-05$19.20$1,192.94770,200——
2020-03-04$20.63$1,281.79700,500——
2020-03-03$20.22$1,256.321,264,500——
2020-03-02$20.81$1,292.981,077,100——
2020-02-28$20.14$1,251.352,209,500——
2020-02-27$19.91$1,237.061,739,900——
2020-02-26$21.33$1,325.281,008,200——
2020-02-25$20.67$1,284.281,257,600——
2020-02-24$21.71$1,348.891,070,100——
2020-02-21$22.22$1,380.582,230,600——
2020-02-20$25.22$1,566.98762,700——
2020-02-19$25.17$1,563.87706,100——
2020-02-18$24.82$1,542.131,047,600——
2020-02-14$24.06$1,494.91435,700——
2020-02-13$24.32$1,511.06443,000——
2020-02-12$24.80$1,540.88832,400——
2020-02-11$24.50$1,522.24755,600——
2020-02-10$23.68$1,471.30353,400——
2020-02-07$24.07$1,495.53497,900——
2020-02-06$24.13$1,499.25861,300——
2020-02-05$23.91$1,485.59707,200——
2020-02-04$23.49$1,459.49664,100——
2020-02-03$23.23$1,443.34656,500——
2020-01-31$22.68$1,409.161,877,100——
2020-01-30$23.42$1,455.14854,800——
2020-01-29$23.45$1,457.001,052,900——
2020-01-28$24.30$1,509.82703,800——
2020-01-27$23.98$1,489.93945,600——
2020-01-24$24.72$1,535.91472,000——
2020-01-23$25.22$1,566.98898,700——
2020-01-22$25.34$1,574.43665,100——
2020-01-21$25.14$1,562.01446,400——
2020-01-17$25.36$1,575.68399,300——
2020-01-16$25.45$1,581.27607,500——
2020-01-15$24.82$1,542.13662,400——
2020-01-14$24.72$1,535.91595,600——
2020-01-13$24.71$1,535.29430,800——
2020-01-10$24.33$1,511.68435,100——
2020-01-09$24.62$1,529.70403,300——
2020-01-08$24.67$1,532.81404,400——
2020-01-07$24.48$1,521.00634,300——
2020-01-06$24.93$1,548.96986,000——
2020-01-03$25.04$1,555.80583,500——
2020-01-02$25.28$1,570.71745,000——