TDS: Telephone and Data Systems Inc.

As of Tuesday, February 10th, 2026

$ 45.76

-0.12 -0.26%

Open: 45.87
High: 46.19
Low: 45.70
Volume: 478,966
Previous Close on Monday, February 9th, 2026

$ 45.88

+0.08 +0.17%

Open: 45.70
High: 46.47
Low: 45.62
Volume: 662,713

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-10 45.87 46.19 45.70 45.76 478,966 -0.12 -0.26
2026-02-09 45.70 46.47 45.62 45.88 662,713 +0.08 +0.17
2026-02-06 46.10 46.46 45.60 45.80 848,387 -0.03 -0.07
2026-02-05 46.68 47.07 45.54 45.83 823,718 -0.83 -1.78
2026-02-04 46.62 47.03 45.82 46.66 1,368,027 +0.56 +1.21
2026-02-03 45.50 46.35 45.50 46.10 864,154 +0.70 +1.54
2026-02-02 45.08 45.55 44.97 45.40 764,712 +0.27 +0.60
2026-01-30 44.70 45.93 44.56 45.13 879,353 +0.41 +0.92
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 47.07
On 2026-02-05		 45.54
On 2026-02-05		 -0.34 -0.74 47.07
On 2026-02-05		 45.60
On 2026-02-06		 -3.12 45.99
10D 47.07
On 2026-02-05		 43.38
On 2026-01-28		 2.16 4.95 47.07
On 2026-02-05		 45.60
On 2026-02-06		 -3.12 45.49
20D 47.07
On 2026-02-05		 42.04
On 2026-01-13		 3.58 8.49 45.02
On 2026-01-16		 42.74
On 2026-01-27		 -5.06 44.75
WTD 46.47
On 2026-02-09		 45.62
On 2026-02-09		 -0.04 -0.09 46.47
On 2026-02-09		 45.70
On 2026-02-10		 -1.66 45.82
MTD 47.07
On 2026-02-05		 44.97
On 2026-02-02		 0.63 1.40 47.07
On 2026-02-05		 45.60
On 2026-02-06		 -3.12 45.92
As of Tuesday, February 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.33 -0.41 -0.13 4,594,107
KO

The Coca-Cola Company

76.81 -1.16 -1.49 28,632,514
PFE

Pfizer Inc.

27.61 +0.56 +2.07 43,622,646
VZ

Verizon Communications Inc.

47.39 +0.37 +0.79 32,048,905
VIX

CBOE Volatility Index

17.76 +0.40 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,188.14 +52.27 +0.10 531,394,341
DJTA

Dow Jones Transportation Average

19,817.21 +63.39 +0.32 111,510,406
SPX

S&P 500 Index

6,941.81 -23.01 -0.33
OEX

S&P 100 Index

3,419.63 -16.13 -0.47
NDX

NASDAQ 100 Index

25,127.64 -140.50 -0.56
NYA

NYSE Composite Index

23,398.11 +57.37 +0.25
XAX

NYSE AMEX Composite Index

8,476.67 +19.31 +0.23
RUI

RUSSELL 1000 Index

3,790.47 -10.47 -0.28
RUT

Russell 2000 Index

2,679.77 -9.28 -0.34
RUA

Russell 3000 Index

3,953.61 -11.05 -0.28
VIX

CBOE Volatility Index

17.76 +0.40 +2.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.68 +0.28 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.32 +0.38 +1.73
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.42 +0.33 +1.64
 
Recent
Ticker Last Chg %Chg Volume
TDS

Telephone and Data Systems Inc.

45.76 -0.12 -0.26 478,966