TDS: Telephone and Data Systems Inc.

As of Friday, November 7th, 2025

$ 37.69

-0.80 -2.08%

Open: 37.59
High: 39.37
Low: 35.86
Volume: 1,415,280
Previous Close on Thursday, November 6th, 2025

$ 38.49

-0.28 -0.72%

Open: 38.65
High: 38.94
Low: 37.93
Volume: 757,576

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-07 37.59 39.37 35.86 37.69 1,415,280 -0.80 -2.08
2025-11-06 38.65 38.94 37.93 38.49 757,576 -0.28 -0.72
2025-11-05 39.60 39.68 38.60 38.77 770,329 -0.60 -1.52
2025-11-04 39.20 39.83 38.50 39.37 1,002,573 -0.22 -0.56
2025-11-03 38.88 39.61 38.48 39.59 767,454 +0.77 +1.98
2025-10-31 38.45 39.07 38.11 38.82 662,337 +0.20 +0.52
2025-10-30 38.88 39.45 38.53 38.62 616,030 -0.60 -1.53
2025-10-29 39.86 39.86 38.76 39.22 572,306 -0.33 -0.83
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 39.83
On 2025-11-04		 35.86
On 2025-11-07		 -1.13 -2.91 39.83
On 2025-11-04		 35.86
On 2025-11-07		 -9.97 38.78
10D 39.86
On 2025-10-28		 35.86
On 2025-11-07		 -1.21 -3.11 39.86
On 2025-10-28		 35.86
On 2025-11-07		 -10.04 38.92
20D 40.57
On 2025-10-15		 35.86
On 2025-11-07		 -0.63 -1.64 40.57
On 2025-10-15		 35.86
On 2025-11-07		 -11.60 38.74
WTD 39.83
On 2025-11-04		 35.86
On 2025-11-07		 -1.13 -2.91 39.83
On 2025-11-04		 35.86
On 2025-11-07		 -9.97 38.78
MTD 39.83
On 2025-11-04		 35.86
On 2025-11-07		 -1.13 -2.91 39.83
On 2025-11-04		 35.86
On 2025-11-07		 -9.97 38.78
As of Friday, November 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.27 +2.00 +0.66 4,766,238
KO

The Coca-Cola Company

70.55 +1.49 +2.16 25,092,901
PFE

Pfizer Inc.

24.43 -0.42 -1.69 117,730,326
VZ

Verizon Communications Inc.

40.03 +0.21 +0.53 28,350,938
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,987.10 +74.80 +0.16 591,095,079
DJTA

Dow Jones Transportation Average

16,209.22 +252.60 +1.58 147,544,951
SPX

S&P 500 Index

6,728.80 +8.46 +0.13
OEX

S&P 100 Index

3,375.68 -5.33 -0.16
NDX

NASDAQ 100 Index

25,059.81 -70.23 -0.28
NYA

NYSE Composite Index

21,408.56 +120.02 +0.56
XAX

NYSE AMEX Composite Index

7,038.30 +145.16 +2.11
RUI

RUSSELL 1000 Index

3,672.01 +7.67 +0.21
RUT

Russell 2000 Index

2,432.82 +14.00 +0.58
RUA

Russell 3000 Index

3,818.93 +8.58 +0.23
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.17 -0.70
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.22 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.21 -0.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,699.29 -29.10 -0.25
 
Recent
Ticker Last Chg %Chg Volume
TDS

Telephone and Data Systems Inc.

37.69 -0.80 -2.08 1,415,280