TDS: Telephone and Data Systems Inc.

As of Friday, July 26th, 2024

$ 20.95

+0.46 +2.24%

Open: 20.89
High: 20.98
Low: 20.53
Volume: 870,891
Previous Close on Thursday, July 25th, 2024

$ 20.49

-0.03 -0.15%

Open: 20.46
High: 21.00
Low: 20.40
Volume: 1,080,868

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 20.89 20.98 20.53 20.95 870,891 +0.46 +2.24
2024-07-25 20.46 21.00 20.40 20.49 1,080,868 -0.03 -0.15
2024-07-24 20.95 21.33 20.46 20.52 866,093 -0.45 -2.15
2024-07-23 21.26 21.26 20.70 20.97 995,572 -0.30 -1.41
2024-07-22 21.25 21.45 20.96 21.27 889,971 -0.08 -0.37
2024-07-19 21.68 21.90 21.20 21.35 745,653 -0.55 -2.51
2024-07-18 22.05 22.50 21.68 21.90 1,099,041 -0.22 -0.99
2024-07-17 21.92 22.61 21.33 22.12 1,037,418 +0.08 +0.36
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 21.45
On 2024-07-22		 20.40
On 2024-07-25		 -0.40 -1.87 21.45
On 2024-07-22		 20.40
On 2024-07-25		 -4.90 20.84
10D 22.61
On 2024-07-17		 20.40
On 2024-07-25		 -0.14 -0.66 22.61
On 2024-07-17		 20.40
On 2024-07-25		 -9.77 21.29
20D 22.61
On 2024-07-17		 19.91
On 2024-07-05		 0.80 3.97 22.61
On 2024-07-17		 20.40
On 2024-07-25		 -9.77 20.97
WTD 21.45
On 2024-07-22		 20.40
On 2024-07-25		 -0.40 -1.87 21.45
On 2024-07-22		 20.40
On 2024-07-25		 -4.90 20.84
MTD 22.61
On 2024-07-17		 19.91
On 2024-07-05		 0.22 1.06 22.61
On 2024-07-17		 20.40
On 2024-07-25		 -9.77 20.98
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
TDS

Telephone and Data Systems Inc.

20.95 +0.46 +2.24 870,891