TDS: Telephone and Data Systems Inc.

As of Thursday, September 3rd, 2026

$ 37.82

+1.95 +5.44%

Open: 36.27
High: 38.04
Low: 36.26
Volume: 1,767,138
Previous Close on Wednesday, September 2nd, 2026

$ 35.87

+2.25 +6.69%

Open: 34.12
High: 36.43
Low: 34.12
Volume: 1,854,618

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-03 36.27 38.04 36.26 37.82 1,767,134 +1.95 +5.44
2026-09-02 34.12 36.43 34.12 35.87 1,854,618 +2.25 +6.69
2026-09-01 33.53 34.43 33.08 33.62 1,009,125 -0.06 -0.18
2026-08-31 33.63 34.03 33.39 33.68 1,315,257 +0.03 +0.09
2026-08-28 33.41 33.72 33.21 33.65 531,369 +0.50 +1.51
2026-08-27 32.93 33.35 32.64 33.15 666,345 -0.13 -0.39
2026-08-26 33.67 34.30 33.19 33.28 683,552 -0.54 -1.60
2026-08-25 33.33 33.87 32.92 33.82 872,707 +0.73 +2.21
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 38.04
On 2026-09-03		 33.08
On 2026-09-01		 4.67 14.09 33.72
On 2026-08-28		 33.72
On 2026-08-28		 0.00 34.93
10D 38.04
On 2026-09-03		 32.64
On 2026-08-27		 3.11 8.96 35.31
On 2026-08-21		 32.64
On 2026-08-27		 -7.56 34.16
20D 38.04
On 2026-09-03		 31.51
On 2026-08-07		 1.82 5.06 35.41
On 2026-08-14		 32.64
On 2026-08-27		 -7.81 34.15
WTD 38.04
On 2026-09-03		 33.08
On 2026-09-01		 4.17 12.39 34.03
On 2026-08-31		 34.03
On 2026-08-31		 0.00 35.25
MTD 38.04
On 2026-09-03		 33.08
On 2026-09-01		 4.14 12.29 34.43
On 2026-09-01		 34.43
On 2026-09-01		 0.00 35.77
As of Thursday, September 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

333.48 +3.98 +1.21 2,648,867
KO

The Coca-Cola Company

88.81 +0.57 +0.65 12,298,173
PFE

Pfizer Inc.

28.81 -0.21 -0.72 25,224,701
VZ

Verizon Communications Inc.

50.59 +0.37 +0.74 17,937,567
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,686.11 +624.22 +1.18 408,854,418
DJTA

Dow Jones Transportation Average

20,861.52 +148.04 +0.71 57,452,980
SPX

S&P 500 Index

7,747.71 +81.07 +1.06
OEX

S&P 100 Index

3,844.99 +43.02 +1.13
NDX

NASDAQ 100 Index

29,482.32 +338.99 +1.16
NYA

NYSE Composite Index

24,720.15 +224.56 +0.92
XAX

NYSE AMEX Composite Index

8,846.77 -44.23 -0.50
RUI

RUSSELL 1000 Index

4,220.09 +46.52 +1.11
RUT

Russell 2000 Index

2,968.27 +15.09 +0.51
RUA

Russell 3000 Index

4,402.19 +47.46 +1.09
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.43 -0.11 -0.51
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.33 -1.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.39 -0.41 -2.30
 
Recent
Ticker Last Chg %Chg Volume
IRM

Iron Mountain Incorporated

114.98 +3.14 +2.81 1,573,653
HSIC

Henry Schein Inc.

90.86 +0.47 +0.52 678,642
BEN

Franklin Resources Inc.

33.55 +0.54 +1.64 3,261,297
TLT

iShares 20+ Year Treasury Bond ETF

82.07 +0.12 +0.15 17,620,165
TDS

Telephone and Data Systems Inc.

37.82 +1.95 +5.44 1,767,138