TDS: Telephone and Data Systems Inc.

As of Monday, July 27th, 2026

$ 33.65

-0.72 -2.09%

Open: 34.65
High: 34.75
Low: 33.63
Volume: 604,622
Previous Close on Friday, July 24th, 2026

$ 34.37

+0.76 +2.26%

Open: 33.77
High: 34.86
Low: 33.66
Volume: 1,143,052

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-27 34.65 34.75 33.63 33.65 604,622 -0.72 -2.09
2026-07-24 33.77 34.86 33.66 34.37 1,143,052 +0.76 +2.26
2026-07-23 33.37 33.90 33.01 33.61 1,108,638 -0.20 -0.59
2026-07-22 34.18 34.41 33.49 33.81 603,225 -0.02 -0.06
2026-07-21 33.86 34.16 33.40 33.83 992,036 +0.04 +0.12
2026-07-20 34.23 34.39 33.73 33.79 52,214 -0.53 -1.54
2026-07-17 34.44 34.67 33.90 34.32 732,002 -0.03 -0.09
2026-07-16 34.06 34.51 34.06 34.35 795,737 +0.27 +0.79
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 34.86
On 2026-07-24		 33.01
On 2026-07-23		 -0.14 -0.41 34.41
On 2026-07-22		 33.01
On 2026-07-23		 -4.08 33.85
10D 35.07
On 2026-07-15		 33.01
On 2026-07-23		 0.26 0.78 35.07
On 2026-07-15		 33.01
On 2026-07-23		 -5.89 34.01
20D 38.35
On 2026-06-29		 33.01
On 2026-07-23		 -4.80 -12.48 38.35
On 2026-06-29		 33.01
On 2026-07-23		 -13.94 34.79
WTD 34.75
On 2026-07-27		 33.63
On 2026-07-27		 -0.72 -2.09 -- -- -- 33.65
MTD 37.62
On 2026-07-02		 33.01
On 2026-07-23		 -3.36 -9.08 37.62
On 2026-07-02		 33.01
On 2026-07-23		 -12.26 34.50
As of Monday, July 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

361.61 +7.88 +2.23 3,835,415
KO

The Coca-Cola Company

84.07 +1.82 +2.21 17,906,494
PFE

Pfizer Inc.

24.67 +0.13 +0.53 37,765,517
VZ

Verizon Communications Inc.

47.32 +0.94 +2.03 30,130,793
VIX

CBOE Volatility Index

18.73 +0.15 +0.81
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,210.08 +262.83 +0.51 482,679,379
DJTA

Dow Jones Transportation Average

22,066.31 -409.85 -1.82 88,138,506
SPX

S&P 500 Index

7,413.18 +1.20 +0.02
OEX

S&P 100 Index

3,635.43 -1.10 -0.03
NDX

NASDAQ 100 Index

28,039.21 -89.13 -0.32
NYA

NYSE Composite Index

24,095.31 +104.43 +0.44
XAX

NYSE AMEX Composite Index

8,337.54 -65.36 -0.78
RUI

RUSSELL 1000 Index

4,039.56 +3.85 +0.10
RUT

Russell 2000 Index

2,948.03 +18.04 +0.62
RUA

Russell 3000 Index

4,220.37 +4.95 +0.12
VIX

CBOE Volatility Index

18.73 +0.15 +0.81
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.55 -0.21 -0.88
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.13 -0.30 -1.34
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.23 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
TDS

Telephone and Data Systems Inc.

33.65 -0.72 -2.09 604,622