Telephone and Data Systems, Inc.
TDSNYSECommunication Services● Active
$39.16
$-0.50(-1.26%)
Market Cap$4.2B
P/E Ratio—
52W High$49.12
52W Low$32.6
Telephone and Data Systems, Inc.（TDS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
tds · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$49.12
May 8, 2026
-20.3% from here
5-Year Low5Y
$6.44
Jun 2, 2023
+508.1% from low
IPO Priceadj.
$1.57
Dec 15, 1981
+2.4K% since IPO
1 Year Ago
$35.58
Jun 9, 2025
+10.1% in 1Y
5 Years Ago
$26.36
Jun 8, 2021
+48.6% in 5Y
10 Years Ago
$28.90
Jun 8, 2016
+35.5% in 10Y
Historical Price Data · TDS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $39.58 | $39.74 | $38.81 | $39.16 | $39.16 | 971K | -1.06% |
| Jun 4, 2026 | $39.53 | $39.85 | $38.79 | $39.66 | $39.66 | 1.2M | +0.33% |
| Jun 3, 2026 | $39.83 | $40.16 | $38.65 | $39.19 | $39.19 | 1.3M | -1.61% |
| Jun 2, 2026 | $39.27 | $40.24 | $39.27 | $40.11 | $40.11 | 937K | +2.14% |
| Jun 1, 2026 | $38.58 | $39.47 | $38.49 | $39.43 | $39.43 | 742K | +2.20% |
| May 29, 2026 | $39.31 | $39.59 | $38.72 | $39.11 | $39.11 | 1.6M | -0.51% |
| May 28, 2026 | $39.31 | $39.77 | $38.53 | $39.31 | $39.31 | 1.1M | +0.00% |
| May 27, 2026 | $39.00 | $40.55 | $38.72 | $39.49 | $39.49 | 1.9M | +1.26% |
| May 26, 2026 | $39.52 | $39.99 | $38.62 | $38.86 | $38.86 | 1.3M | -1.67% |
| May 22, 2026 | $41.05 | $41.05 | $38.24 | $39.30 | $39.30 | 2.1M | -4.26% |
| May 21, 2026 | $41.40 | $41.46 | $40.74 | $41.20 | $41.20 | 1.1M | -0.48% |
| May 20, 2026 | $42.06 | $42.55 | $41.55 | $41.60 | $41.60 | 920K | -1.09% |
| May 19, 2026 | $41.26 | $42.16 | $40.86 | $42.06 | $42.06 | 1.2M | +1.94% |
| May 18, 2026 | $40.85 | $41.60 | $40.21 | $41.42 | $41.42 | 929K | +1.40% |
| May 15, 2026 | $41.56 | $41.75 | $40.42 | $40.50 | $40.50 | 851K | -2.55% |
| May 14, 2026 | $42.44 | $42.75 | $41.57 | $41.86 | $41.86 | 1.2M | -1.37% |
| May 13, 2026 | $42.76 | $43.13 | $41.34 | $42.23 | $42.23 | 1.3M | -1.24% |
| May 12, 2026 | $43.43 | $43.98 | $42.34 | $42.76 | $42.76 | 1.6M | -1.54% |
| May 11, 2026 | $46.61 | $46.61 | $43.18 | $43.31 | $43.31 | 2.0M | -7.08% |
| May 8, 2026 | $44.96 | $49.12 | $44.94 | $46.47 | $46.47 | 1.9M | +3.36% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · TDS
Jan 1 → Dec 31 · 6 years2026-4.9%$41.17 → $39.16
-4.9%
2025+18.8%$34.50 → $41.00
+18.8%
2024+88.3%$18.11 → $34.11
+88.3%
2023+73.0%$10.61 → $18.35
+73.0%
2022-48.5%$20.35 → $10.49
-48.5%
2021-23.4%$26.31 → $20.15
-23.4%
Best Year2024 · +88.3%
Worst Year2022 · -48.5%
Positive Years3 / 6
Avg Annual Return+17.2%
6Y Total Return+48.8%
6Y CAGR~+6.9% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$368.53+0.00%
Mkt Cap $4.46T
Alphabet Inc.
GOOG
$365.76+0.00%
Mkt Cap $4.42T
Meta Platforms, Inc.
META
$593.00+0.00%
Mkt Cap $1.51T
Netflix, Inc.
NFLX
$82.18+0.00%
Mkt Cap $346.0B
T-Mobile US, Inc.
TMUS
$178.10+0.00%
Mkt Cap $192.7B
Verizon Communications Inc.
VZ
$45.37+0.00%
Mkt Cap $189.4B
The Walt Disney Company
DIS
$99.71+0.00%
Mkt Cap $173.1B
AT&T Inc.
T
$22.75+0.00%
Mkt Cap $158.1B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.69+0.00%
Mkt Cap $127.0B
Spotify Technology S.A.
SPOT
$496.95+0.00%
Mkt Cap $102.2BWhat If You Invested in TDS?
If you invested $1,000 in TDS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,355
Total Return+35.5%
CAGR~+3.1% / yr
Profit+$355
Based on Jun 8, 2016 · $28.90Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Telephone and Data Systems, Inc.（TDS）所属板块为 Communication Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $39.16。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TDS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TDS 历史股价FMP 日线复权 OHLCV