TDS: Telephone and Data Systems Inc.

As of Friday, April 17th, 2026

$ 45.82

+0.25 +0.55%

Open: 45.62
High: 46.35
Low: 45.45
Volume: 548,988
Previous Close on Thursday, April 16th, 2026

$ 45.57

+0.89 +1.99%

Open: 44.50
High: 45.59
Low: 44.50
Volume: 551,632

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-17 45.62 46.35 45.45 45.82 548,988 +0.25 +0.55
2026-04-16 44.50 45.59 44.50 45.57 551,632 +0.89 +1.99
2026-04-15 45.64 45.64 44.45 44.68 49,541 -0.81 -1.78
2026-04-14 45.67 45.87 45.08 45.49 1,150,324 +0.22 +0.49
2026-04-13 45.58 45.80 44.88 45.27 612,909 -0.57 -1.24
2026-04-10 45.61 45.96 45.07 45.84 353,354 +0.18 +0.39
2026-04-09 45.45 45.89 45.09 45.66 579,152 -0.07 -0.15
2026-04-08 45.37 45.79 45.06 45.73 657,983 +1.02 +2.28
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 46.35
On 2026-04-17		 44.45
On 2026-04-15		 -0.02 -0.04 45.87
On 2026-04-14		 44.45
On 2026-04-15		 -3.10 45.37
10D 46.35
On 2026-04-17		 44.11
On 2026-04-06		 0.93 2.07 45.96
On 2026-04-10		 44.45
On 2026-04-15		 -3.30 45.41
20D 46.35
On 2026-04-17		 40.58
On 2026-03-20		 3.79 9.02 43.57
On 2026-03-24		 41.51
On 2026-03-31		 -4.73 44.12
WTD 46.35
On 2026-04-17		 44.45
On 2026-04-15		 -0.02 -0.04 45.87
On 2026-04-14		 44.45
On 2026-04-15		 -3.10 45.37
MTD 46.35
On 2026-04-17		 42.20
On 2026-04-01		 3.72 8.84 45.96
On 2026-04-10		 44.45
On 2026-04-15		 -3.30 45.26
As of Friday, April 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.13 +5.84 +1.96 7,715,674
KO

The Coca-Cola Company

75.74 +0.56 +0.74 14,960,893
PFE

Pfizer Inc.

27.56 +0.34 +1.25 29,957,842
VZ

Verizon Communications Inc.

46.55 -0.23 -0.49 19,869,950
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,447.43 +868.71 +1.79 585,656,030
DJTA

Dow Jones Transportation Average

22,422.08 +609.39 +2.79 183,358,509
SPX

S&P 500 Index

7,126.06 +84.78 +1.20
OEX

S&P 100 Index

3,503.00 +40.76 +1.18
NDX

NASDAQ 100 Index

26,672.43 +339.43 +1.29
NYA

NYSE Composite Index

23,197.74 +242.15 +1.05
XAX

NYSE AMEX Composite Index

8,705.42 -128.61 -1.46
RUI

RUSSELL 1000 Index

3,886.69 +47.79 +1.24
RUT

Russell 2000 Index

2,776.90 +57.30 +2.11
RUA

Russell 3000 Index

4,056.05 +51.47 +1.29
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.28 -1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.57 -0.21 -0.92
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.26 -1.25
 
Recent
Ticker Last Chg %Chg Volume
AXS

AXIS Capital Holdings Limited

102.04 +1.51 +1.50 454,294
TDS

Telephone and Data Systems Inc.

45.82 +0.25 +0.55 548,988