TDS: Telephone and Data Systems Inc.

As of Thursday, October 9th, 2025

$ 39.60

+0.22 +0.56%

Open: 39.49
High: 39.73
Low: 39.15
Volume: 430,478
Previous Close on Wednesday, October 8th, 2025

$ 39.38

+0.22 +0.56%

Open: 39.37
High: 39.54
Low: 38.65
Volume: 669,531

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 39.49 39.73 39.15 39.60 430,478 +0.22 +0.56
2025-10-08 39.37 39.54 38.65 39.38 669,531 +0.22 +0.56
2025-10-07 39.00 39.44 38.59 39.16 1,466,916 +0.16 +0.41
2025-10-06 39.50 39.76 38.73 39.00 771,425 -0.53 -1.34
2025-10-03 39.61 39.88 39.20 39.53 929,590 +0.28 +0.71
2025-10-02 39.29 39.58 38.65 39.25 1,002,431 -0.15 -0.38
2025-10-01 38.89 39.70 38.82 39.40 932,937 +0.16 +0.41
2025-09-30 38.65 39.24 38.40 39.24 1,094,279 +0.59 +1.53
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 39.88
On 2025-10-03		 38.59
On 2025-10-07		 0.35 0.89 39.88
On 2025-10-03		 38.59
On 2025-10-07		 -3.23 39.33
10D 39.88
On 2025-10-03		 37.23
On 2025-09-29		 2.15 5.74 39.88
On 2025-10-03		 38.59
On 2025-10-07		 -3.23 39.07
20D 39.88
On 2025-10-03		 36.82
On 2025-09-24		 0.22 0.56 39.85
On 2025-09-15		 36.82
On 2025-09-24		 -7.62 38.54
WTD 39.76
On 2025-10-06		 38.59
On 2025-10-07		 0.07 0.18 39.76
On 2025-10-06		 38.59
On 2025-10-07		 -2.94 39.29
MTD 39.88
On 2025-10-03		 38.59
On 2025-10-07		 0.36 0.92 39.88
On 2025-10-03		 38.59
On 2025-10-07		 -3.23 39.33
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
LBTYA

Liberty Global Plc. Class A

10.83 -0.44 -3.90 1,659,572
GCI

Gannett Co.

3.70 -0.17 -4.39 2,615,265
POOL

Pool Corporation

296.24 -5.48 -1.82 391,932
FIVE

Five Below Inc.

150.96 -2.80 -1.82 962,286
TDS

Telephone and Data Systems Inc.

39.60 +0.22 +0.56 430,478