TDS: Telephone and Data Systems Inc.

As of Friday, April 26th, 2024

$ 15.78

+0.24 +1.54%

Open: 15.53
High: 16.01
Low: 15.33
Volume: 652,304
Previous Close on Thursday, April 25th, 2024

$ 15.54

-0.53 -3.30%

Open: 15.92
High: 15.98
Low: 15.30
Volume: 902,833

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 15.53 16.01 15.33 15.78 652,304 +0.24 +1.54
2024-04-25 15.92 15.98 15.30 15.54 902,833 -0.53 -3.30
2024-04-24 15.64 16.07 15.52 16.07 716,920 +0.35 +2.23
2024-04-23 15.55 16.09 15.41 15.72 712,584 +0.15 +0.96
2024-04-22 15.50 15.70 15.27 15.57 763,327 +0.20 +1.30
2024-04-19 15.15 15.47 15.15 15.37 947,754 +0.22 +1.45
2024-04-18 14.97 15.24 14.87 15.15 700,749 +0.19 +1.27
2024-04-17 15.20 15.67 14.95 14.96 696,392 -0.10 -0.66
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 16.09
On 2024-04-23		 15.27
On 2024-04-22		 0.41 2.67 16.09
On 2024-04-23		 15.30
On 2024-04-25		 -4.91 15.74
10D 16.09
On 2024-04-23		 14.87
On 2024-04-18		 0.13 0.83 15.71
On 2024-04-15		 14.87
On 2024-04-18		 -5.35 15.46
20D 16.42
On 2024-04-03		 14.87
On 2024-04-18		 -0.24 -1.50 16.42
On 2024-04-03		 14.87
On 2024-04-18		 -9.44 15.62
WTD 16.09
On 2024-04-23		 15.27
On 2024-04-22		 0.41 2.67 16.09
On 2024-04-23		 15.30
On 2024-04-25		 -4.91 15.74
MTD 16.42
On 2024-04-03		 14.87
On 2024-04-18		 -0.24 -1.50 16.42
On 2024-04-03		 14.87
On 2024-04-18		 -9.44 15.62
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,827,988
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,870
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,033,989
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 18,044,721
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
TDS

Telephone and Data Systems Inc.

15.78 +0.24 +1.54 652,304