TDS: Telephone and Data Systems Inc.

As of Wednesday, November 20th, 2024

$ 31.71

+0.20 +0.63%

Open: 31.61
High: 32.80
Low: 31.16
Volume: 1,205,609
Previous Close on Tuesday, November 19th, 2024

$ 31.51

+0.31 +0.99%

Open: 30.89
High: 31.66
Low: 30.59
Volume: 808,144

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 31.61 32.80 31.16 31.71 1,205,609 +0.20 +0.63
2024-11-19 30.89 31.66 30.59 31.51 808,144 +0.31 +0.99
2024-11-18 31.38 31.90 31.17 31.20 692,184 +0.03 +0.10
2024-11-15 30.82 31.34 30.65 31.17 988,333 +0.54 +1.76
2024-11-14 31.08 31.63 30.38 30.63 780,443 -0.23 -0.75
2024-11-13 31.68 32.11 30.83 30.86 618,981 -0.72 -2.28
2024-11-12 32.00 32.39 31.45 31.58 846,075 -1.03 -3.16
2024-11-11 32.22 33.10 32.18 32.61 1,037,729 +0.62 +1.94
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 32.80
On 2024-11-20		 30.38
On 2024-11-14		 0.85 2.75 31.90
On 2024-11-18		 30.59
On 2024-11-19		 -4.11 31.24
10D 34.57
On 2024-11-07		 30.38
On 2024-11-14		 -0.83 -2.55 34.57
On 2024-11-07		 30.38
On 2024-11-14		 -12.12 31.57
20D 34.57
On 2024-11-07		 26.95
On 2024-11-04		 3.89 13.98 34.57
On 2024-11-07		 30.38
On 2024-11-14		 -12.12 30.34
WTD 32.80
On 2024-11-20		 30.59
On 2024-11-19		 0.54 1.73 31.90
On 2024-11-18		 30.59
On 2024-11-19		 -4.11 31.47
MTD 34.57
On 2024-11-07		 26.95
On 2024-11-04		 1.96 6.59 34.57
On 2024-11-07		 30.38
On 2024-11-14		 -12.12 30.88
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
XHB

SPDR S&P Homebuilders ETF

116.55 +1.15 +1.00 1,129,177
BC

Brunswick Corporation

78.45 -1.08 -1.36 574,662
ASHR

Xtrackers Harvest CSI 300 China A-Shares ETF

27.45 +0.06 +0.22 5,975,114
UGI

UGI Corporation

24.31 -0.06 -0.25 2,421,004
TDS

Telephone and Data Systems Inc.

31.71 +0.20 +0.63 1,205,609