TDS: Telephone and Data Systems Inc.

As of Thursday, May 8th, 2025

$ 33.96

-0.51 -1.48%

Open: 34.96
High: 35.00
Low: 33.84
Volume: 986,739
Previous Close on Wednesday, May 7th, 2025

$ 34.47

+0.44 +1.29%

Open: 34.13
High: 34.75
Low: 33.42
Volume: 1,177,784

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 34.96 35.00 33.84 33.96 986,028 -0.51 -1.48
2025-05-07 34.13 34.75 33.42 34.47 1,177,784 +0.44 +1.29
2025-05-06 31.50 34.08 31.07 34.03 1,214,126 +2.29 +7.21
2025-05-05 33.95 33.95 31.73 31.74 2,595,383 -2.57 -7.49
2025-05-02 35.80 36.14 32.14 34.31 2,867,850 -3.33 -8.85
2025-05-01 37.55 38.08 37.04 37.64 952,146 +0.15 +0.40
2025-04-30 37.26 37.66 36.80 37.49 808,874 -0.12 -0.32
2025-04-29 37.46 37.98 37.21 37.61 825,332 +0.01 +0.03
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 36.14
On 2025-05-02		 31.07
On 2025-05-06		 -3.68 -9.78 36.14
On 2025-05-02		 31.07
On 2025-05-06		 -14.03 33.70
10D 38.08
On 2025-05-01		 31.07
On 2025-05-06		 -2.54 -6.96 38.08
On 2025-05-01		 31.07
On 2025-05-06		 -18.41 35.55
20D 38.08
On 2025-05-01		 31.07
On 2025-05-06		 -2.45 -6.73 38.08
On 2025-05-01		 31.07
On 2025-05-06		 -18.41 35.73
WTD 35.00
On 2025-05-08		 31.07
On 2025-05-06		 -0.35 -1.02 33.95
On 2025-05-05		 33.95
On 2025-05-05		 0.00 33.55
MTD 38.08
On 2025-05-01		 31.07
On 2025-05-06		 -3.53 -9.42 38.08
On 2025-05-01		 31.07
On 2025-05-06		 -18.41 34.36
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
GCI

Gannett Co.

3.52 +0.21 +6.34 1,905,103
TDS

Telephone and Data Systems Inc.

33.96 -0.51 -1.48 986,739