Telephone and Data Systems, Inc - Price History
Monthly price history for TDS (Telephone and Data Systems, Inc)
Date | Adjusted price | Real 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
Dividend Yield: 0.05%
Forward Dividend Yield: 4.89%
Payout Ratio: -96.20%
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 millionMarket Capitalization: 1.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 40
DGR3: 2.92%
DGR5: 3.01%
DGR10: 3.89%
DGR20: 4.92%