TDS: Telephone and Data Systems Inc.

As of Friday, March 6th, 2026

$ 44.91

-0.25 -0.55%

Open: 44.65
High: 45.22
Low: 43.62
Volume: 719,506
Previous Close on Thursday, March 5th, 2026

$ 45.16

+0.05 +0.11%

Open: 44.74
High: 45.28
Low: 44.28
Volume: 588,464

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-06 44.65 45.22 43.62 44.91 719,506 -0.25 -0.55
2026-03-05 44.74 45.28 44.28 45.16 588,464 +0.05 +0.11
2026-03-04 43.92 45.20 43.92 45.11 502,657 +0.84 +1.90
2026-03-03 43.80 44.61 43.26 44.27 536,987 -0.38 -0.85
2026-03-02 44.31 44.93 44.05 44.65 728,548 -0.10 -0.22
2026-02-27 44.39 45.64 44.38 44.75 0 +0.02 +0.04
2026-02-26 45.44 45.90 44.72 44.73 0 -0.61 -1.35
2026-02-25 44.55 45.65 44.17 45.34 0 +0.84 +1.89
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 45.28
On 2026-03-05		 43.26
On 2026-03-03		 0.16 0.36 44.93
On 2026-03-02		 43.26
On 2026-03-03		 -3.72 44.82
10D 45.90
On 2026-02-26		 43.07
On 2026-02-23		 -0.38 -0.84 45.90
On 2026-02-26		 43.26
On 2026-03-03		 -5.75 44.72
20D 47.80
On 2026-02-17		 43.07
On 2026-02-23		 -0.92 -2.01 47.80
On 2026-02-17		 43.07
On 2026-02-23		 -9.89 45.38
WTD 45.28
On 2026-03-05		 43.26
On 2026-03-03		 0.16 0.36 44.93
On 2026-03-02		 43.26
On 2026-03-03		 -3.72 44.82
MTD 45.28
On 2026-03-05		 43.26
On 2026-03-03		 0.16 0.36 44.93
On 2026-03-02		 43.26
On 2026-03-03		 -3.72 44.82
As of Friday, March 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.11 -3.88 -1.19 4,673,823
KO

The Coca-Cola Company

77.04 +0.01 +0.01 15,511,360
PFE

Pfizer Inc.

27.05 +0.44 +1.65 53,113,006
VZ

Verizon Communications Inc.

51.12 -0.06 -0.12 23,555,240
VIX

CBOE Volatility Index

29.49 +5.83 +24.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,501.55 -453.19 -0.95 544,887,771
DJTA

Dow Jones Transportation Average

18,461.32 -673.17 -3.52 216,283,068
SPX

S&P 500 Index

6,740.02 -90.69 -1.33
OEX

S&P 100 Index

3,308.72 -37.12 -1.11
NDX

NASDAQ 100 Index

24,643.01 -377.40 -1.51
NYA

NYSE Composite Index

22,518.07 -271.48 -1.19
XAX

NYSE AMEX Composite Index

8,540.85 -44.26 -0.52
RUI

RUSSELL 1000 Index

3,678.44 -49.89 -1.34
RUT

Russell 2000 Index

2,525.30 -60.27 -2.33
RUA

Russell 3000 Index

3,831.64 -53.74 -1.38
VIX

CBOE Volatility Index

29.49 +5.83 +24.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.22 +1.16 +4.63
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.99 +3.10 +12.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.56 +3.75 +15.75
 
Recent
Ticker Last Chg %Chg Volume
TDS

Telephone and Data Systems Inc.

44.91 -0.25 -0.55 719,506