TDS: Telephone and Data Systems Inc.

As of Friday, August 29th, 2025

$ 40.09

-0.18 -0.45%

Open: 39.90
High: 40.28
Low: 39.56
Volume: 1,382,234
Previous Close on Thursday, August 28th, 2025

$ 40.27

+0.19 +0.47%

Open: 39.93
High: 40.29
Low: 39.65
Volume: 1,136,093

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 39.90 40.28 39.56 40.09 1,382,234 -0.18 -0.45
2025-08-28 39.93 40.29 39.65 40.27 1,136,093 +0.19 +0.47
2025-08-27 38.98 40.15 38.95 40.08 1,103,247 +0.87 +2.22
2025-08-26 38.69 39.34 38.52 39.21 1,132,954 +0.64 +1.66
2025-08-25 38.84 39.25 38.57 38.57 1,703,875 -0.33 -0.85
2025-08-22 39.45 40.13 38.90 38.90 1,187,529 -0.42 -1.07
2025-08-21 38.71 39.38 38.50 39.32 774,439 +0.25 +0.64
2025-08-20 39.26 39.28 38.71 39.07 1,229,135 +0.04 +0.10
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 40.29
On 2025-08-28		 38.52
On 2025-08-26		 1.19 3.06 40.29
On 2025-08-28		 39.56
On 2025-08-29		 -1.81 39.64
10D 40.29
On 2025-08-28		 37.74
On 2025-08-18		 1.59 4.13 40.13
On 2025-08-22		 38.52
On 2025-08-26		 -4.01 39.36
20D 41.07
On 2025-08-11		 35.95
On 2025-08-05		 2.06 5.42 41.07
On 2025-08-11		 36.68
On 2025-08-12		 -10.69 38.82
WTD 40.29
On 2025-08-28		 38.52
On 2025-08-26		 1.19 3.06 40.29
On 2025-08-28		 39.56
On 2025-08-29		 -1.81 39.64
MTD 41.07
On 2025-08-11		 35.95
On 2025-08-05		 1.05 2.69 41.07
On 2025-08-11		 36.68
On 2025-08-12		 -10.69 38.78
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
TRQ

Turquoise Hill Resources Ltd.

31.41 0.00 0.00
AXP

American Express Company

331.28 +4.29 +1.31 2,980,887
FIS

Fidelity National Information Services Inc.

69.81 +0.06 +0.09 4,449,783
POOL

Pool Corporation

310.71 -4.26 -1.35 441,178
TDS

Telephone and Data Systems Inc.

40.09 -0.18 -0.45 1,382,234