Telephone and Data Systems, Inc. - Price History

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

DateAdjusted priceReal price
August 2022 17.04 USD 17.04 USD
July 2022 15.81 USD 15.81 USD
June 2022 15.79 USD 15.79 USD
May 2022 17.52 USD 17.73 USD
April 2022 18.11 USD 18.32 USD
March 2022 18.66 USD 18.88 USD
February 2022 16.98 USD 17.35 USD
January 2022 19.38 USD 19.80 USD
December 2021 19.72 USD 20.15 USD
November 2021 17.15 USD 17.68 USD
October 2021 18.18 USD 18.74 USD
September 2021 18.92 USD 19.50 USD
August 2021 19.54 USD 20.32 USD
July 2021 21.49 USD 22.35 USD
June 2021 21.79 USD 22.66 USD
May 2021 24.57 USD 25.72 USD
April 2021 21.95 USD 22.98 USD
March 2021 21.93 USD 22.96 USD
February 2021 16.96 USD 17.89 USD
January 2021 17.78 USD 18.75 USD
December 2020 17.60 USD 18.57 USD
November 2020 17.83 USD 18.98 USD
October 2020 15.97 USD 17.00 USD
September 2020 17.33 USD 18.44 USD
August 2020 21.55 USD 23.13 USD
July 2020 18.10 USD 19.42 USD
June 2020 18.53 USD 19.88 USD
May 2020 18.93 USD 20.49 USD
April 2020 18.13 USD 19.62 USD
March 2020 15.49 USD 16.76 USD
February 2020 18.42 USD 20.14 USD
January 2020 20.75 USD 22.68 USD
December 2019 23.26 USD 25.43 USD
November 2019 21.54 USD 23.71 USD
October 2019 23.70 USD 26.09 USD
September 2019 23.44 USD 25.80 USD
August 2019 22.76 USD 25.20 USD
July 2019 29.20 USD 32.34 USD
June 2019 27.45 USD 30.40 USD
May 2019 25.87 USD 28.81 USD
April 2019 28.63 USD 31.88 USD
March 2019 27.59 USD 30.73 USD
February 2019 28.63 USD 32.05 USD
January 2019 32.36 USD 36.22 USD
December 2018 29.07 USD 32.54 USD
November 2018 31.78 USD 35.73 USD
October 2018 27.42 USD 30.83 USD
September 2018 27.06 USD 30.43 USD
August 2018 26.58 USD 30.04 USD
July 2018 22.34 USD 25.25 USD
June 2018 24.26 USD 27.42 USD
May 2018 22.47 USD 25.55 USD
April 2018 24.03 USD 27.33 USD
March 2018 24.65 USD 28.03 USD
February 2018 24.52 USD 28.04 USD
January 2018 23.99 USD 27.43 USD
December 2017 24.31 USD 27.80 USD
November 2017 24.07 USD 27.69 USD
October 2017 25.34 USD 29.15 USD
September 2017 24.25 USD 27.89 USD
August 2017 25.34 USD 29.31 USD
July 2017 24.57 USD 28.43 USD
June 2017 23.99 USD 27.75 USD
May 2017 24.53 USD 28.53 USD
April 2017 23.61 USD 27.46 USD
March 2017 22.79 USD 26.51 USD
February 2017 23.10 USD 27.03 USD
January 2017 26.19 USD 30.65 USD
December 2016 24.67 USD 28.87 USD
November 2016 22.89 USD 26.93 USD
October 2016 21.97 USD 25.84 USD
September 2016 23.11 USD 27.18 USD
August 2016 23.56 USD 27.87 USD
July 2016 26.62 USD 31.49 USD
June 2016 25.08 USD 29.66 USD
May 2016 24.21 USD 28.79 USD
April 2016 24.87 USD 29.57 USD
March 2016 25.30 USD 30.09 USD
February 2016 22.35 USD 26.72 USD
January 2016 19.40 USD 23.19 USD
December 2015 21.66 USD 25.89 USD
November 2015 23.54 USD 28.29 USD
October 2015 23.83 USD 28.64 USD
September 2015 20.77 USD 24.96 USD
August 2015 23.53 USD 28.44 USD
July 2015 24.34 USD 29.41 USD
June 2015 24.33 USD 29.40 USD
May 2015 24.46 USD 29.69 USD
April 2015 22.00 USD 26.71 USD
March 2015 20.51 USD 24.90 USD
February 2015 20.84 USD 25.44 USD
January 2015 19.04 USD 23.25 USD
December 2014 20.68 USD 25.25 USD
November 2014 20.82 USD 25.56 USD
October 2014 20.88 USD 25.64 USD
September 2014 19.51 USD 23.96 USD
August 2014 21.34 USD 26.34 USD
July 2014 20.26 USD 25.00 USD
June 2014 21.16 USD 26.11 USD
May 2014 22.34 USD 27.71 USD
April 2014 21.92 USD 27.19 USD
March 2014 21.13 USD 26.21 USD
February 2014 18.27 USD 22.79 USD
January 2014 21.66 USD 27.02 USD
December 2013 20.67 USD 25.78 USD
November 2013 22.18 USD 27.81 USD
October 2013 24.86 USD 31.18 USD
September 2013 23.56 USD 29.55 USD
August 2013 21.98 USD 27.69 USD
July 2013 21.05 USD 26.51 USD
June 2013 19.57 USD 24.65 USD
May 2013 18.36 USD 23.25 USD
April 2013 17.72 USD 22.44 USD
March 2013 16.64 USD 21.07 USD
February 2013 17.97 USD 22.89 USD
January 2013 19.85 USD 25.29 USD
December 2012 17.38 USD 22.14 USD
November 2012 17.97 USD 23.01 USD
October 2012 19.42 USD 24.87 USD
September 2012 20.00 USD 25.61 USD
August 2012 19.05 USD 24.52 USD
July 2012 18.83 USD 24.23 USD
June 2012 16.54 USD 21.29 USD
May 2012 15.33 USD 19.85 USD
April 2012 18.76 USD 24.29 USD
March 2012 17.88 USD 23.15 USD
February 2012 19.42 USD 25.27 USD
January 2012 20.21 USD 26.30 USD
December 2011 18.30 USD 23.82 USD
November 2011 18.99 USD 24.83 USD
October 2011 16.31 USD 21.32 USD
September 2011 14.95 USD 19.55 USD
August 2011 17.94 USD 23.58 USD
July 2011 19.85 USD 26.09 USD
June 2011 21.76 USD 28.59 USD
May 2011 22.80 USD 30.08 USD
April 2011 23.40 USD 30.87 USD
March 2011 23.50 USD 31.00 USD
February 2011 23.38 USD 30.96 USD
January 2011 24.84 USD 32.89 USD
December 2010 25.39 USD 33.62 USD
November 2010 24.71 USD 32.82 USD
October 2010 24.12 USD 32.04 USD
September 2010 22.72 USD 30.17 USD
August 2010 19.94 USD 26.58 USD
July 2010 23.55 USD 31.40 USD
June 2010 20.97 USD 27.96 USD
May 2010 22.61 USD 30.25 USD
April 2010 23.84 USD 31.89 USD
March 2010 23.28 USD 31.14 USD
February 2010 21.39 USD 28.71 USD
January 2010 21.63 USD 29.02 USD
December 2009 23.25 USD 31.21 USD
November 2009 20.83 USD 28.05 USD
October 2009 20.24 USD 27.25 USD
September 2009 21.19 USD 28.53 USD
August 2009 17.95 USD 24.26 USD
July 2009 17.52 USD 23.68 USD
June 2009 19.27 USD 26.03 USD
May 2009 20.56 USD 27.88 USD
April 2009 19.45 USD 26.38 USD
March 2009 17.99 USD 24.39 USD
February 2009 19.93 USD 27.14 USD
January 2009 20.61 USD 28.07 USD
December 2008 21.45 USD 29.21 USD
November 2008 21.85 USD 29.85 USD
October 2008 18.08 USD 24.70 USD
September 2008 24.07 USD 32.89 USD
August 2008 25.78 USD 35.33 USD
July 2008 28.47 USD 39.01 USD
June 2008 31.74 USD 43.49 USD
May 2008 31.94 USD 43.85 USD
April 2008 25.66 USD 35.23 USD
March 2008 26.31 USD 36.13 USD
February 2008 31.34 USD 43.15 USD
January 2008 35.16 USD 48.41 USD
December 2007 41.83 USD 57.59 USD
November 2007 41.54 USD 57.27 USD
October 2007 46.57 USD 64.21 USD
September 2007 44.54 USD 61.41 USD
August 2007 43.14 USD 59.57 USD
July 2007 44.24 USD 61.09 USD
June 2007 41.69 USD 57.56 USD
May 2007 41.18 USD 56.95 USD
April 2007 37.88 USD 52.39 USD
March 2007 39.66 USD 54.85 USD
February 2007 37.04 USD 51.32 USD
January 2007 37.15 USD 51.47 USD
December 2006 36.08 USD 49.98 USD
November 2006 34.24 USD 47.53 USD
October 2006 32.38 USD 44.94 USD
September 2006 27.91 USD 38.73 USD
August 2006 28.05 USD 39.02 USD
July 2006 27.03 USD 37.59 USD
June 2006 27.38 USD 38.09 USD
May 2006 25.72 USD 35.86 USD
April 2006 25.87 USD 36.06 USD
March 2006 26.02 USD 36.28 USD
February 2006 24.62 USD 34.41 USD
January 2006 23.58 USD 32.96 USD
December 2005 23.72 USD 33.15 USD
November 2005 24.00 USD 33.62 USD
October 2005 24.84 USD 34.79 USD
September 2005 25.61 USD 35.88 USD
August 2005 26.77 USD 37.58 USD
July 2005 26.11 USD 36.66 USD
June 2005 26.74 USD 37.54 USD
May 2005 25.34 USD 35.65 USD
April 2005 25.87 USD 36.39 USD
March 2005 27.34 USD 38.47 USD
February 2005 29.26 USD 41.25 USD
January 2005 27.53 USD 38.81 USD
December 2004 25.73 USD 36.28 USD
November 2004 25.86 USD 36.54 USD
October 2004 24.99 USD 35.31 USD
September 2004 28.09 USD 39.68 USD
August 2004 25.68 USD 36.35 USD
July 2004 25.28 USD 35.79 USD
June 2004 23.71 USD 33.57 USD
May 2004 23.80 USD 33.78 USD
April 2004 21.91 USD 31.10 USD
March 2004 23.55 USD 33.41 USD
February 2004 23.88 USD 33.97 USD
January 2004 21.97 USD 31.25 USD
December 2003 20.74 USD 29.49 USD
November 2003 20.73 USD 29.56 USD
October 2003 20.70 USD 29.51 USD
September 2003 18.70 USD 26.66 USD
August 2003 18.94 USD 27.07 USD
July 2003 17.60 USD 25.16 USD
June 2003 16.39 USD 23.43 USD
May 2003 16.03 USD 22.98 USD
April 2003 14.17 USD 20.32 USD
March 2003 13.45 USD 19.29 USD
February 2003 13.12 USD 18.89 USD
January 2003 14.04 USD 20.23 USD
December 2002 15.39 USD 22.17 USD
November 2002 17.89 USD 25.84 USD
October 2002 16.61 USD 24.00 USD
September 2002 16.47 USD 23.79 USD
August 2002 19.37 USD 28.05 USD
July 2002 18.54 USD 26.85 USD
June 2002 19.72 USD 28.55 USD
May 2002 24.63 USD 35.74 USD
April 2002 27.94 USD 40.55 USD
March 2002 28.67 USD 41.61 USD
February 2002 28.27 USD 41.09 USD
January 2002 28.06 USD 40.78 USD
December 2001 29.11 USD 42.32 USD
November 2001 29.15 USD 42.43 USD
October 2001 28.47 USD 41.44 USD
September 2001 30.55 USD 44.46 USD
August 2001 33.40 USD 48.68 USD
July 2001 34.85 USD 50.80 USD
June 2001 35.18 USD 51.27 USD
May 2001 34.08 USD 49.74 USD
April 2001 33.92 USD 49.51 USD
March 2001 30.20 USD 44.08 USD
February 2001 30.14 USD 44.06 USD
January 2001 34.03 USD 49.74 USD
December 2000 29.03 USD 42.43 USD
November 2000 29.09 USD 42.57 USD
October 2000 33.98 USD 49.74 USD
September 2000 35.66 USD 52.19 USD
August 2000 37.33 USD 54.69 USD
July 2000 35.84 USD 52.51 USD
June 2000 32.28 USD 47.29 USD
May 2000 34.07 USD 49.98 USD
April 2000 32.79 USD 48.09 USD
March 2000 35.68 USD 52.33 USD
February 2000 33.87 USD 49.74 USD
January 2000 33.39 USD 49.03 USD
December 1999 40.45 USD 59.41 USD
November 1999 42.72 USD 62.80 USD
October 1999 36.97 USD 54.34 USD
September 1999 28.49 USD 41.87 USD
August 1999 22.30 USD 32.83 USD
July 1999 23.82 USD 35.07 USD
June 1999 23.42 USD 34.48 USD
May 1999 21.52 USD 31.74 USD
April 1999 19.14 USD 28.23 USD
March 1999 18.02 USD 26.58 USD
February 1999 16.03 USD 23.69 USD
January 1999 16.99 USD 25.11 USD
December 1998 14.34 USD 21.19 USD
November 1998 13.60 USD 20.16 USD
October 1998 12.69 USD 18.80 USD
September 1998 11.10 USD 16.44 USD
August 1998 10.51 USD 15.62 USD
July 1998 12.69 USD 18.86 USD
June 1998 12.49 USD 18.56 USD
May 1998 13.84 USD 20.63 USD
April 1998 15.03 USD 22.40 USD
March 1998 15.03 USD 22.40 USD
February 1998 13.75 USD 20.54 USD
January 1998 13.89 USD 20.75 USD
December 1997 14.70 USD 21.95 USD
November 1997 13.84 USD 20.72 USD
October 1997 13.38 USD 20.04 USD
September 1997 14.17 USD 21.22 USD
August 1997 12.41 USD 18.62 USD
July 1997 12.05 USD 18.09 USD
June 1997 11.92 USD 17.89 USD
May 1997 12.16 USD 18.30 USD
April 1997 11.59 USD 17.44 USD
March 1997 12.02 USD 18.09 USD
February 1997 12.50 USD 18.86 USD
January 1997 11.91 USD 17.98 USD
December 1996 11.33 USD 17.09 USD
November 1996 11.65 USD 17.62 USD
October 1996 10.91 USD 16.50 USD
September 1996 12.54 USD 18.98 USD
August 1996 13.25 USD 20.10 USD
July 1996 12.01 USD 18.21 USD
June 1996 13.99 USD 21.22 USD
May 1996 13.53 USD 20.57 USD
April 1996 14.42 USD 21.92 USD
March 1996 14.35 USD 21.81 USD
February 1996 14.28 USD 21.75 USD
January 1996 12.57 USD 19.15 USD
December 1995 12.22 USD 18.62 USD
November 1995 11.77 USD 17.98 USD
October 1995 12.35 USD 18.86 USD
September 1995 12.97 USD 19.80 USD
August 1995 12.63 USD 19.33 USD
July 1995 11.93 USD 18.27 USD
June 1995 11.20 USD 17.15 USD
May 1995 11.60 USD 17.80 USD
April 1995 11.44 USD 17.56 USD
March 1995 12.13 USD 18.62 USD
February 1995 13.98 USD 21.51 USD
January 1995 13.41 USD 20.63 USD
December 1994 14.14 USD 21.75 USD
November 1994 13.26 USD 20.45 USD
October 1994 15.14 USD 23.34 USD
September 1994 14.07 USD 21.69 USD
August 1994 13.28 USD 20.51 USD
July 1994 12.44 USD 19.21 USD
June 1994 11.29 USD 17.44 USD
May 1994 12.49 USD 19.33 USD
April 1994 11.57 USD 17.92 USD
March 1994 11.50 USD 17.80 USD
February 1994 13.79 USD 21.39 USD
January 1994 15.00 USD 23.28 USD
December 1993 15.84 USD 24.58 USD
November 1993 14.26 USD 22.16 USD
October 1993 16.57 USD 25.75 USD
September 1993 16.00 USD 24.87 USD
August 1993 15.18 USD 23.63 USD
July 1993 14.01 USD 21.81 USD
June 1993 13.40 USD 20.86 USD
May 1993 12.69 USD 19.80 USD
April 1993 11.64 USD 18.15 USD
March 1993 11.56 USD 18.03 USD
February 1993 11.23 USD 17.56 USD
January 1993 10.21 USD 15.97 USD
December 1992 12.25 USD 19.15 USD
November 1992 11.40 USD 17.86 USD
October 1992 10.64 USD 16.68 USD
September 1992 10.46 USD 16.38 USD
August 1992 10.54 USD 16.56 USD
July 1992 10.09 USD 15.85 USD
June 1992 9.42 USD 14.79 USD
May 1992 9.73 USD 15.32 USD
April 1992 10.29 USD 16.21 USD
March 1992 10.11 USD 15.91 USD
February 1992 11.51 USD 18.15 USD
January 1992 11.95 USD 18.86 USD
December 1991 10.61 USD 16.74 USD
November 1991 9.39 USD 14.85 USD
October 1991 10.28 USD 16.27 USD
September 1991 9.91 USD 15.68 USD
August 1991 10.49 USD 16.62 USD
July 1991 9.89 USD 15.68 USD
June 1991 8.89 USD 14.09 USD
May 1991 10.39 USD 16.50 USD
April 1991 10.61 USD 16.86 USD
March 1991 10.39 USD 16.50 USD
February 1991 9.96 USD 15.85 USD
January 1991 9.33 USD 14.85 USD
December 1990 10.14 USD 16.15 USD
November 1990 8.53 USD 13.61 USD
October 1990 6.83 USD 10.90 USD
September 1990 6.54 USD 10.43 USD
August 1990 7.81 USD 12.49 USD
July 1990 9.32 USD 14.91 USD
June 1990 10.75 USD 17.21 USD
May 1990 11.29 USD 18.09 USD
April 1990 10.07 USD 16.15 USD
March 1990 10.44 USD 16.74 USD
February 1990 10.79 USD 17.33 USD
January 1990 11.16 USD 17.92 USD
December 1989 13.62 USD 21.86 USD
November 1989 11.62 USD 18.68 USD
October 1989 11.73 USD 18.86 USD
September 1989 12.31 USD 19.80 USD
August 1989 11.96 USD 19.27 USD
July 1989 10.76 USD 17.33 USD
June 1989 11.49 USD 18.51 USD
May 1989 12.16 USD 19.63 USD
April 1989 11.76 USD 18.98 USD
March 1989 10.52 USD 16.97 USD
February 1989 11.01 USD 17.80 USD
January 1989 9.41 USD 15.21 USD
December 1988 7.99 USD 12.91 USD
November 1988 6.66 USD 10.77 USD
October 1988 5.73 USD 9.27 USD
September 1988 5.56 USD 9.00 USD
August 1988 5.37 USD 8.72 USD
July 1988 5.61 USD 9.12 USD
June 1988 5.98 USD 9.70 USD
May 1988 5.23 USD 8.53 USD
April 1988 5.45 USD 8.88 USD
March 1988 4.70 USD 7.66 USD
February 1988 4.20 USD 6.86 USD
January 1988 3.69 USD 6.02 USD
December 1987 3.64 USD 5.95 USD
November 1987 3.18 USD 5.24 USD
October 1987 3.18 USD 5.24 USD
September 1987 4.74 USD 7.81 USD
August 1987 4.11 USD 6.78 USD
July 1987 4.27 USD 7.05 USD
June 1987 3.67 USD 6.05 USD
May 1987 3.07 USD 5.08 USD
April 1987 2.91 USD 4.82 USD
March 1987 2.88 USD 4.77 USD
February 1987 2.93 USD 4.87 USD
January 1987 2.77 USD 4.61 USD
December 1986 2.31 USD 3.85 USD
November 1986 2.37 USD 3.96 USD
October 1986 2.34 USD 3.90 USD
September 1986 2.26 USD 3.77 USD
August 1986 2.64 USD 4.40 USD
July 1986 2.30 USD 3.82 USD
June 1986 2.33 USD 3.88 USD
May 1986 2.34 USD 3.90 USD
April 1986 2.06 USD 3.43 USD
March 1986 1.90 USD 3.17 USD
February 1986 1.90 USD 3.17 USD
January 1986 1.70 USD 2.83 USD
December 1985 1.68 USD 2.80 USD
November 1985 1.40 USD 2.33 USD
October 1985 1.34 USD 2.23 USD
September 1985 1.38 USD 2.31 USD
August 1985 1.27 USD 2.12 USD
July 1985 1.37 USD 2.28 USD
June 1985 1.42 USD 2.36 USD
May 1985 1.31 USD 2.17 USD
April 1985 1.26 USD 2.10 USD
March 1985 1.18 USD 1.96 USD
February 1985 1.32 USD 2.20 USD
January 1985 1.29 USD 2.15 USD
December 1984 1.15 USD 1.91 USD
November 1984 1.04 USD 1.73 USD
October 1984 1.15 USD 1.91 USD
September 1984 1.21 USD 2.02 USD
August 1984 1.21 USD 2.02 USD
July 1984 1.23 USD 2.04 USD
June 1984 1.23 USD 2.04 USD
May 1984 1.18 USD 1.96 USD
April 1984 1.23 USD 2.04 USD
March 1984 1.31 USD 2.17 USD
February 1984 1.40 USD 2.33 USD
January 1984 1.54 USD 2.57 USD
December 1983 1.43 USD 2.38 USD
November 1983 1.46 USD 2.44 USD
October 1983 1.51 USD 2.51 USD
September 1983 1.49 USD 2.49 USD
August 1983 1.54 USD 2.57 USD
July 1983 1.75 USD 2.91 USD
June 1983 1.79 USD 2.99 USD
May 1983 1.79 USD 2.99 USD
April 1983 1.89 USD 3.14 USD
March 1983 1.81 USD 3.01 USD
February 1983 1.87 USD 3.12 USD
January 1983 1.76 USD 2.93 USD
December 1982 1.73 USD 2.88 USD
November 1982 1.70 USD 2.83 USD
October 1982 1.60 USD 2.67 USD
September 1982 1.31 USD 2.17 USD
August 1982 1.12 USD 1.86 USD
July 1982 0.96 USD 1.60 USD
June 1982 0.91 USD 1.52 USD
May 1982 0.94 USD 1.57 USD
April 1982 0.88 USD 1.47 USD
March 1982 0.88 USD 1.47 USD
February 1982 0.75 USD 1.26 USD
January 1982 0.83 USD 1.39 USD
December 1981 1.01 USD 1.68 USD

TDS

List: Champions

Price: 17.04USD

52 week range price:
14.46
21.47

Dividend Yield: 4.64%

5-year range yield:
1.86%
4.74%

Forward Dividend Yield: 4.23%

Payout Ratio: 67.29%

Payout Ratio Range:
14.05%
136.10%

Dividend Per Share: 0.72 USD

Earnings Per Share: 0.34 USD

P/E Ratio: 18.15

Exchange: NYQ

Sector: Communication Services

Industry: Telecom Services

Volume: 2.9 million

Ebitda: 17.0 million

Market Capitalization: 1.8 billion

Average Dividend Frequency: 4

Years Paying Dividends: 38

DGR3: 3.03%

DGR5: 3.41%

DGR10: 4.93%

DGR20: 549.21%

Links: