TDS: Telephone and Data Systems Inc.

As of Friday, May 29th, 2026

$ 39.11

-0.20 -0.51%

Open: 39.31
High: 39.59
Low: 38.72
Volume: 1,615,147
Previous Close on Thursday, May 28th, 2026

$ 39.31

-0.18 -0.46%

Open: 39.31
High: 39.77
Low: 38.54
Volume: 1,108,173

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 39.31 39.59 38.72 39.11 1,615,147 -0.20 -0.51
2026-05-28 39.31 39.77 38.54 39.31 1,108,173 -0.18 -0.46
2026-05-27 39.00 40.55 38.72 39.49 1,872,922 +0.63 +1.62
2026-05-26 39.52 39.99 38.62 38.86 1,298,682 -0.44 -1.12
2026-05-22 41.05 41.05 38.24 39.30 2,098,882 -1.90 -4.61
2026-05-21 41.40 41.46 40.74 41.20 1,073,865 -0.40 -0.96
2026-05-20 42.06 42.55 41.55 41.60 904,465 -0.46 -1.09
2026-05-19 41.26 42.16 40.86 42.06 1,154,636 +0.64 +1.55
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 41.05
On 2026-05-22		 38.24
On 2026-05-22		 -2.09 -5.07 41.05
On 2026-05-22		 38.54
On 2026-05-28		 -6.13 39.21
10D 42.55
On 2026-05-20		 38.24
On 2026-05-22		 -2.75 -6.57 42.55
On 2026-05-20		 38.24
On 2026-05-22		 -10.13 40.29
20D 49.12
On 2026-05-08		 38.24
On 2026-05-22		 -5.95 -13.20 49.12
On 2026-05-08		 38.24
On 2026-05-22		 -22.15 42.32
WTD 40.55
On 2026-05-27		 38.54
On 2026-05-28		 -0.19 -0.48 40.55
On 2026-05-27		 38.54
On 2026-05-28		 -4.97 39.19
MTD 49.12
On 2026-05-08		 38.24
On 2026-05-22		 -5.95 -13.20 49.12
On 2026-05-08		 38.24
On 2026-05-22		 -22.15 42.32
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
EPP

iShares MSCI Pacific ex Japan ETF

55.44 +0.35 +0.64 283,236
TSLA

Tesla Inc.

435.79 -6.31 -1.43 44,853,040
TDS

Telephone and Data Systems Inc.

39.11 -0.20 -0.51 1,615,147