TDS: Telephone and Data Systems Inc.

As of Thursday, November 5th, 2026

$ 32.36

-3.65 -10.14%

Open: 36.18
High: 36.53
Low: 31.20
Volume: 4,008,333
Previous Close on Wednesday, November 4th, 2026

$ 36.01

+0.39 +1.09%

Open: 35.53
High: 37.10
Low: 35.53
Volume: 1,141,063

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-05 36.18 36.53 31.20 32.36 4,008,333 -3.65 -10.14
2026-11-04 35.53 37.10 35.53 36.01 1,141,063 +0.39 +1.09
2026-11-03 36.15 36.56 35.61 35.62 1,021,032 -0.48 -1.33
2026-11-02 34.50 36.77 34.50 36.10 1,216,307 +1.80 +5.25
2026-10-30 34.40 34.47 33.62 34.30 1,022,574 +0.38 +1.12
2026-10-29 34.97 34.97 33.54 33.92 1,144,141 -0.57 -1.65
2026-10-28 35.72 35.90 33.55 34.49 1,717,319 -1.20 -3.36
2026-10-27 35.71 36.41 35.66 35.69 2,629,691 +0.02 +0.06
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 37.10
On 2026-11-04		 31.20
On 2026-11-05		 -1.56 -4.60 37.10
On 2026-11-04		 31.20
On 2026-11-05		 -15.92 34.88
10D 37.10
On 2026-11-04		 31.20
On 2026-11-05		 -2.42 -6.96 37.10
On 2026-11-04		 31.20
On 2026-11-05		 -15.92 34.95
20D 37.10
On 2026-11-04		 30.71
On 2026-10-21		 -1.77 -5.19 37.10
On 2026-11-04		 31.20
On 2026-11-05		 -15.92 34.48
WTD 37.10
On 2026-11-04		 31.20
On 2026-11-05		 -1.94 -5.66 37.10
On 2026-11-04		 31.20
On 2026-11-05		 -15.92 35.02
MTD 37.10
On 2026-11-04		 31.20
On 2026-11-05		 -1.94 -5.66 37.10
On 2026-11-04		 31.20
On 2026-11-05		 -15.92 35.02
As of Thursday, November 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.87 -16.61 -5.04 6,543,759
KO

The Coca-Cola Company

95.65 -0.17 -0.18 31,028,476
PFE

Pfizer Inc.

29.86 -0.91 -2.97 52,897,954
VZ

Verizon Communications Inc.

46.01 -0.09 -0.19 25,666,571
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,523.06 -1,833.06 -3.44 854,774,053
DJTA

Dow Jones Transportation Average

20,088.97 -742.01 -3.56 103,692,447
SPX

S&P 500 Index

7,353.73 -334.89 -4.36
OEX

S&P 100 Index

3,619.50 -175.57 -4.63
NDX

NASDAQ 100 Index

26,629.81 -1,807.36 -6.36
NYA

NYSE Composite Index

23,955.98 -730.15 -2.96
XAX

NYSE AMEX Composite Index

8,040.63 -146.72 -1.79
RUI

RUSSELL 1000 Index

4,004.51 -180.60 -4.32
RUT

Russell 2000 Index

2,729.89 -127.06 -4.45
RUA

Russell 3000 Index

4,172.03 -188.40 -4.32
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.60 +2.77 +12.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.29 +4.61 +22.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.55 +6.75 +35.90
 
Recent
Ticker Last Chg %Chg Volume
WTFC

Wintrust Financial Corporation

151.72 -4.40 -2.82 491,397
XLE

Energy Select Sector SPDR Fund

61.78 -1.81 -2.85 67,548,332
BEN

Franklin Resources Inc.

32.21 -1.61 -4.76 7,816,009
TLT

iShares 20+ Year Treasury Bond ETF

81.92 +0.16 +0.19 50,392,804
TDS

Telephone and Data Systems Inc.

32.36 -3.65 -10.14 4,008,333