Telephone and Data Systems, Inc - Price History

Monthly price history for TDS (Telephone and Data Systems, Inc)

DateAdjusted priceReal price
April 2024 $15.91 $15.91
March 2024 $16.02 $16.02
February 2024 $15.12 $15.30
January 2024 $18.98 $19.21
December 2023 $18.13 $18.35
November 2023 $19.28 $19.70
October 2023 $17.80 $18.19
September 2023 $17.92 $18.31
August 2023 $20.80 $21.49
July 2023 $7.76 $8.02
June 2023 $7.97 $8.23
May 2023 $6.31 $6.68
April 2023 $9.44 $10
March 2023 $9.93 $10.51
February 2023 $11.78 $12.69
January 2023 $12.41 $13.37
December 2022 $9.74 $10.49
November 2022 $9.62 $10.54
October 2022 $15.51 $17
September 2022 $12.68 $13.90
August 2022 $14.67 $16.27
July 2022 $14.26 $15.81
June 2022 $14.24 $15.79
May 2022 $15.80 $17.73
April 2022 $16.33 $18.32
March 2022 $16.83 $18.88
February 2022 $15.32 $17.35
January 2022 $17.48 $19.80
December 2021 $17.98 $20.37
November 2021 $15.47 $17.68
October 2021 $16.39 $18.74
September 2021 $17.06 $19.50
August 2021 $17.62 $20.32
July 2021 $19.38 $22.35
June 2021 $19.65 $22.66
May 2021 $22.15 $25.72
April 2021 $19.79 $22.98
March 2021 $19.78 $22.96
February 2021 $15.29 $17.89
January 2021 $16.03 $18.75
December 2020 $15.88 $18.57
November 2020 $16.08 $18.98
October 2020 $14.40 $17
September 2020 $15.62 $18.44
August 2020 $19.44 $23.13
July 2020 $16.32 $19.42
June 2020 $16.71 $19.88
May 2020 $17.07 $20.49
April 2020 $16.35 $19.62
March 2020 $13.97 $16.76
February 2020 $16.61 $20.14
January 2020 $18.71 $22.68
December 2019 $20.98 $25.43
November 2019 $19.42 $23.71
October 2019 $21.38 $26.09
September 2019 $21.14 $25.80
August 2019 $20.52 $25.20
July 2019 $26.34 $32.34
June 2019 $24.76 $30.40
May 2019 $23.33 $28.81
April 2019 $25.82 $31.88
March 2019 $24.88 $30.73
February 2019 $25.82 $32.05
January 2019 $29.18 $36.22
December 2018 $26.22 $32.54
November 2018 $28.66 $35.73
October 2018 $24.73 $30.83
September 2018 $24.40 $30.43
August 2018 $23.97 $30.04
July 2018 $20.14 $25.25
June 2018 $21.88 $27.42
May 2018 $20.26 $25.55
April 2018 $21.67 $27.33
March 2018 $22.23 $28.03
February 2018 $22.11 $28.04
January 2018 $21.63 $27.43
December 2017 $21.92 $27.80
November 2017 $21.71 $27.69
October 2017 $22.86 $29.15
September 2017 $21.87 $27.89
August 2017 $22.85 $29.31
July 2017 $22.16 $28.43
June 2017 $21.63 $27.75
May 2017 $22.12 $28.53
April 2017 $21.29 $27.46
March 2017 $20.55 $26.51
February 2017 $20.83 $27.03
January 2017 $23.62 $30.65
December 2016 $22.25 $28.87
November 2016 $20.65 $26.93
October 2016 $19.81 $25.84
September 2016 $20.84 $27.18
August 2016 $21.25 $27.87
July 2016 $24.01 $31.49
June 2016 $22.61 $29.66
May 2016 $21.83 $28.79
April 2016 $22.42 $29.57
March 2016 $22.82 $30.09
February 2016 $20.16 $26.72
January 2016 $17.49 $23.19
December 2015 $19.53 $25.89
November 2015 $21.22 $28.29
October 2015 $21.49 $28.64
September 2015 $18.73 $24.96
August 2015 $21.22 $28.44
July 2015 $21.95 $29.41
June 2015 $21.94 $29.40
May 2015 $22.05 $29.69
April 2015 $19.84 $26.71
March 2015 $18.50 $24.90
February 2015 $18.79 $25.44
January 2015 $17.17 $23.25
December 2014 $18.65 $25.25
November 2014 $18.77 $25.56
October 2014 $18.83 $25.64
September 2014 $17.60 $23.96
August 2014 $19.25 $26.34
July 2014 $18.27 $25
June 2014 $19.08 $26.11
May 2014 $20.14 $27.71
April 2014 $19.77 $27.19
March 2014 $19.06 $26.21
February 2014 $16.48 $22.79
January 2014 $19.53 $27.02
December 2013 $18.64 $25.78
November 2013 $20 $27.81
October 2013 $22.42 $31.18
September 2013 $21.25 $29.55
August 2013 $19.83 $27.69
July 2013 $18.98 $26.51
June 2013 $17.65 $24.65
May 2013 $16.56 $23.25
April 2013 $15.98 $22.44
March 2013 $15 $21.07
February 2013 $16.20 $22.89
January 2013 $17.90 $25.29
December 2012 $15.67 $22.14
November 2012 $16.20 $23.01
October 2012 $17.51 $24.87
September 2012 $18.03 $25.61
August 2012 $17.18 $24.52
July 2012 $16.98 $24.23
June 2012 $14.92 $21.29
May 2012 $13.83 $19.85
April 2012 $16.92 $24.29
March 2012 $16.13 $23.15
February 2012 $17.52 $25.27
January 2012 $18.23 $26.30
December 2011 $16.51 $25.89
November 2011 $17.12 $26.99
October 2011 $14.70 $23.18
September 2011 $13.48 $21.25
August 2011 $16.17 $25.63
July 2011 $17.89 $28.36
June 2011 $19.61 $31.08
May 2011 $20.54 $32.70
April 2011 $21.08 $33.56
March 2011 $21.17 $33.70
February 2011 $21.06 $33.65
January 2011 $22.37 $35.75
December 2010 $22.87 $36.55
November 2010 $22.25 $35.68
October 2010 $21.72 $34.83
September 2010 $20.46 $32.80
August 2010 $17.95 $28.89
July 2010 $21.20 $34.13
June 2010 $18.88 $30.39
May 2010 $20.35 $32.88
April 2010 $21.45 $34.66
March 2010 $20.95 $33.85
February 2010 $19.25 $31.21
January 2010 $19.46 $31.55
December 2009 $20.92 $33.92
November 2009 $18.74 $30.49
October 2009 $18.20 $29.62
September 2009 $19.06 $31.01
August 2009 $16.14 $26.37
July 2009 $15.76 $25.74
June 2009 $17.32 $28.30
May 2009 $18.48 $30.31
April 2009 $17.48 $28.67
March 2009 $16.17 $26.51
February 2009 $17.91 $29.50
January 2009 $18.52 $30.51
December 2008 $19.27 $31.75
November 2008 $19.63 $32.45
October 2008 $16.24 $26.85
September 2008 $21.62 $35.75
August 2008 $23.16 $38.40
July 2008 $25.57 $42.40
June 2008 $28.50 $47.27
May 2008 $28.68 $47.67
April 2008 $23.04 $38.30
March 2008 $23.62 $39.27
February 2008 $28.14 $46.90
January 2008 $31.57 $52.62
December 2007 $37.55 $62.60
November 2007 $37.28 $62.25
October 2007 $41.80 $69.80
September 2007 $39.98 $66.75
August 2007 $38.72 $64.75
July 2007 $39.70 $66.40
June 2007 $37.41 $62.57
May 2007 $36.95 $61.90
April 2007 $34 $56.95
March 2007 $35.59 $59.62
February 2007 $33.24 $55.78
January 2007 $33.34 $55.95
December 2006 $32.37 $54.33
November 2006 $30.72 $51.66
October 2006 $29.05 $48.85
September 2006 $25.04 $42.10
August 2006 $25.16 $42.41
July 2006 $24.24 $40.86
June 2006 $24.56 $41.40
May 2006 $23.07 $38.98
April 2006 $23.20 $39.20
March 2006 $23.34 $39.44
February 2006 $22.07 $37.40
January 2006 $21.15 $35.83
December 2005 $21.26 $36.03
November 2005 $21.52 $36.55
October 2005 $22.26 $37.82
September 2005 $22.96 $39
August 2005 $23.99 $40.85
July 2005 $23.41 $39.85
June 2005 $23.97 $40.81
May 2005 $22.71 $38.75
April 2005 $23.18 $77.19
March 2005 $24.50 $81.60
February 2005 $26.22 $87.50
January 2005 $24.67 $82.32
December 2004 $23.06 $76.95
November 2004 $23.18 $77.50
October 2004 $22.40 $74.90
September 2004 $25.17 $84.17
August 2004 $23.01 $77.10
July 2004 $22.65 $75.90
June 2004 $21.25 $71.20
May 2004 $21.33 $71.65
April 2004 $19.64 $65.96
March 2004 $21.10 $70.87
February 2004 $21.40 $72.05
January 2004 $19.69 $66.28
December 2003 $18.58 $62.55
November 2003 $18.58 $62.70
October 2003 $18.55 $62.60
September 2003 $16.75 $56.54
August 2003 $16.97 $57.42
July 2003 $15.77 $53.37
June 2003 $14.69 $49.70
May 2003 $14.36 $48.75
April 2003 $12.69 $43.09
March 2003 $12.05 $40.91
February 2003 $11.75 $40.07
January 2003 $12.58 $42.90
December 2002 $13.79 $47.02
November 2002 $16.03 $54.80
October 2002 $14.89 $50.90
September 2002 $14.76 $50.45
August 2002 $17.36 $59.50
July 2002 $16.62 $56.95
June 2002 $17.67 $60.55
May 2002 $22.07 $75.80
April 2002 $25.04 $86
March 2002 $25.70 $88.25
February 2002 $25.33 $87.15
January 2002 $25.14 $86.50
December 2001 $26.09 $89.75
November 2001 $26.12 $90
October 2001 $25.52 $87.90
September 2001 $27.37 $94.30
August 2001 $29.93 $103.25
July 2001 $31.23 $107.75
June 2001 $31.52 $108.75
May 2001 $30.54 $105.50
April 2001 $30.40 $105
March 2001 $27.07 $93.50
February 2001 $27.01 $93.45
January 2001 $30.49 $105.50
December 2000 $26.01 $90
November 2000 $26.07 $90.30
October 2000 $30.45 $105.50
September 2000 $31.95 $110.70
August 2000 $33.45 $116
July 2000 $32.12 $111.38
June 2000 $28.92 $100.29
May 2000 $30.53 $106
April 2000 $29.38 $102
March 2000 $31.97 $111
February 2000 $30.35 $105.50
January 2000 $29.92 $104
December 1999 $36.25 $126
November 1999 $38.28 $133.19
October 1999 $33.13 $115.25
September 1999 $25.53 $88.81
August 1999 $19.98 $69.62
July 1999 $21.34 $74.38
June 1999 $20.99 $73.12
May 1999 $19.28 $67.31
April 1999 $17.15 $59.88
March 1999 $16.15 $56.38
February 1999 $14.36 $50.25
January 1999 $15.22 $53.25
December 1998 $12.85 $44.94
November 1998 $12.19 $42.75
October 1998 $11.37 $39.88
September 1998 $9.94 $34.88
August 1998 $9.41 $33.12
July 1998 $11.37 $40
June 1998 $11.19 $39.38
May 1998 $12.40 $43.75
April 1998 $13.47 $47.50
March 1998 $13.47 $47.50
February 1998 $12.32 $43.56
January 1998 $12.44 $44
December 1997 $13.17 $46.56
November 1997 $12.40 $43.94
October 1997 $11.99 $42.50
September 1997 $12.70 $45
August 1997 $11.12 $39.50
July 1997 $10.80 $38.38
June 1997 $10.68 $37.94
May 1997 $10.90 $38.81
April 1997 $10.39 $37
March 1997 $10.77 $38.38
February 1997 $11.20 $40
January 1997 $10.67 $38.12
December 1996 $10.15 $36.25
November 1996 $10.44 $37.38
October 1996 $9.77 $35
September 1996 $11.24 $40.25
August 1996 $11.87 $42.62
July 1996 $10.76 $38.62
June 1996 $12.53 $45
May 1996 $12.12 $43.62
April 1996 $12.92 $46.50
March 1996 $12.85 $46.25
February 1996 $12.79 $46.12
January 1996 $11.27 $40.62
December 1995 $10.96 $39.50
November 1995 $10.55 $38.12
October 1995 $11.06 $40
September 1995 $11.62 $42
August 1995 $11.32 $41
July 1995 $10.70 $38.75
June 1995 $10.04 $36.38
May 1995 $10.39 $37.75
April 1995 $10.25 $37.25
March 1995 $10.87 $39.50
February 1995 $12.53 $45.62
January 1995 $12.02 $43.75
December 1994 $12.67 $46.12
November 1994 $11.89 $43.38
October 1994 $13.56 $49.50
September 1994 $12.60 $46
August 1994 $11.90 $43.50
July 1994 $11.14 $40.75
June 1994 $10.12 $37
May 1994 $11.19 $41
April 1994 $10.37 $38
March 1994 $10.30 $37.75
February 1994 $12.36 $45.38
January 1994 $13.44 $49.38
December 1993 $14.19 $52.12
November 1993 $12.78 $47
October 1993 $14.85 $54.62
September 1993 $14.34 $52.75
August 1993 $13.60 $50.12
July 1993 $12.55 $46.25
June 1993 $12.01 $44.25
May 1993 $11.37 $42
April 1993 $10.43 $38.50
March 1993 $10.36 $38.25
February 1993 $10.06 $37.25
January 1993 $9.15 $33.88
December 1992 $10.98 $40.62
November 1992 $10.21 $37.88
October 1992 $9.54 $35.38
September 1992 $9.37 $34.75
August 1992 $9.45 $35.12
July 1992 $9.05 $33.62
June 1992 $8.44 $31.38
May 1992 $8.72 $32.50
April 1992 $9.22 $34.38
March 1992 $9.06 $33.75
February 1992 $10.31 $38.50
January 1992 $10.71 $40
December 1991 $9.51 $35.50
November 1991 $8.42 $31.50
October 1991 $9.22 $34.50
September 1991 $8.88 $33.25
August 1991 $9.40 $35.25
July 1991 $8.86 $33.25
June 1991 $7.96 $29.88
May 1991 $9.31 $35
April 1991 $9.51 $35.75
March 1991 $9.31 $35
February 1991 $8.92 $33.62
January 1991 $8.36 $31.50
December 1990 $9.09 $34.25
November 1990 $7.64 $28.88
October 1990 $6.12 $23.12
September 1990 $5.86 $22.12
August 1990 $7 $26.50
July 1990 $8.35 $31.62
June 1990 $9.64 $36.50
May 1990 $10.11 $38.38
April 1990 $9.03 $34.25
March 1990 $9.36 $35.50
February 1990 $9.67 $36.75
January 1990 $10 $38
December 1989 $12.20 $46.38
November 1989 $10.41 $39.62
October 1989 $10.51 $40
September 1989 $11.03 $42
August 1989 $10.72 $40.88
July 1989 $9.64 $36.75
June 1989 $10.29 $39.25
May 1989 $10.90 $41.62
April 1989 $10.54 $40.25
March 1989 $9.43 $36
February 1989 $9.87 $37.75
January 1989 $8.43 $32.25
December 1988 $7.16 $27.38
November 1988 $5.97 $34.25
October 1988 $5.13 $29.50
September 1988 $4.98 $28.62
August 1988 $4.81 $27.75
July 1988 $5.03 $29
June 1988 $5.35 $30.88
May 1988 $4.69 $27.12
April 1988 $4.88 $28.25
March 1988 $4.21 $24.38
February 1988 $3.76 $32.75
January 1988 $3.30 $28.75
December 1987 $3.26 $28.38
November 1987 $2.85 $25
October 1987 $2.85 $25
September 1987 $4.25 $37.25
August 1987 $3.68 $32.38
July 1987 $3.82 $33.63
June 1987 $3.28 $28.87
May 1987 $2.75 $24.25
April 1987 $2.60 $23
March 1987 $2.58 $22.75
February 1987 $2.62 $23.25
January 1987 $2.48 $22
December 1986 $2.07 $18.38
November 1986 $2.13 $18.88
October 1986 $2.10 $18.63
September 1986 $2.03 $18
August 1986 $2.37 $21
July 1986 $2.06 $18.25
June 1986 $2.09 $18.50
May 1986 $2.10 $18.63
April 1986 $1.85 $16.38
March 1986 $1.70 $15.12
February 1986 $1.70 $15.12
January 1986 $1.52 $13.50
December 1985 $1.51 $13.38
November 1985 $1.25 $11.13
October 1985 $1.20 $10.62
September 1985 $1.24 $11
August 1985 $1.14 $10.12
July 1985 $1.23 $10.87
June 1985 $1.27 $11.25
May 1985 $1.17 $10.38
April 1985 $1.13 $10
March 1985 $1.06 $9.38
February 1985 $1.18 $10.50
January 1985 $1.16 $10.25
December 1984 $1.03 $9.12
November 1984 $0.93 $8.25
October 1984 $1.03 $9.12
September 1984 $1.08 $9.63
August 1984 $1.08 $9.63
July 1984 $1.10 $9.75
June 1984 $1.10 $9.75
May 1984 $1.06 $9.38
April 1984 $1.10 $9.75
March 1984 $1.17 $10.38
February 1984 $1.25 $11.13
January 1984 $1.38 $12.25
December 1983 $1.28 $11.37
November 1983 $1.31 $11.63
October 1983 $1.35 $12
September 1983 $1.34 $11.88
August 1983 $1.38 $12.25
July 1983 $1.56 $13.88
June 1983 $1.61 $14.25
May 1983 $1.61 $14.25
April 1983 $1.69 $15
March 1983 $1.62 $14.38
February 1983 $1.68 $14.88
January 1983 $1.58 $14
December 1982 $1.55 $13.75
November 1982 $1.52 $13.50
October 1982 $1.44 $12.75
September 1982 $1.17 $10.38
August 1982 $1 $8.88
July 1982 $0.86 $7.62
June 1982 $0.82 $7.25
May 1982 $0.84 $7.50
April 1982 $0.79 $7
March 1982 $0.79 $7
February 1982 $0.68 $6
January 1982 $0.75 $6.63
December 1981 $0.90 $8

TDS

List: Champions

Price: $15.78

52 week price:
6.44
21.75

Dividend Yield: 0.05%

5-year range yield:
0.05%
10.11%

Forward Dividend Yield: 4.89%

Payout Ratio: -96.20%

Payout Ratio Range:
-925.00%
1850.00%

Dividend Per Share: 0.76 USD

Earnings Per Share: -5.06 USD

P/E Ratio: -23.48

Exchange: NYQ

Sector: Communication Services

Industry: Telecom Services

Volume: 2.4 million

Ebitda: 17.0 million

Market Capitalization: 1.7 billion

Average Dividend Frequency: 4

Years Paying Dividends: 40

DGR3: 2.92%

DGR5: 3.01%

DGR10: 3.89%

DGR20: 4.92%

Links: