TDS: Telephone and Data Systems Inc.

As of Friday, May 17th, 2024

$ 20.80

+0.37 +1.81%

Open: 20.35
High: 21.00
Low: 20.19
Volume: 771,426
Previous Close on Thursday, May 16th, 2024

$ 20.43

-0.04 -0.20%

Open: 20.28
High: 20.56
Low: 19.76
Volume: 840,173

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 20.35 21.00 20.19 20.80 771,426 +0.37 +1.81
2024-05-16 20.28 20.56 19.76 20.43 840,173 -0.04 -0.20
2024-05-15 21.39 21.39 20.32 20.47 796,830 -0.59 -2.80
2024-05-14 21.15 21.40 20.63 21.06 1,079,300 +0.09 +0.43
2024-05-13 20.17 21.44 20.17 20.97 1,518,401 +0.83 +4.12
2024-05-10 19.68 20.66 19.11 20.14 2,358,001 +0.46 +2.34
2024-05-09 15.34 21.07 15.10 19.68 9,449,154 +4.38 +28.63
2024-05-08 15.16 15.40 15.03 15.30 765,001 -0.10 -0.65
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 21.44
On 2024-05-13		 19.76
On 2024-05-16		 0.66 3.28 21.44
On 2024-05-13		 19.76
On 2024-05-16		 -7.84 20.75
10D 21.44
On 2024-05-13		 14.52
On 2024-05-06		 6.44 44.85 21.07
On 2024-05-09		 19.11
On 2024-05-10		 -9.30 19.00
20D 21.44
On 2024-05-13		 14.04
On 2024-05-03		 5.43 35.33 16.76
On 2024-05-03		 14.52
On 2024-05-06		 -13.37 17.34
WTD 21.44
On 2024-05-13		 19.76
On 2024-05-16		 0.66 3.28 21.44
On 2024-05-13		 19.76
On 2024-05-16		 -7.84 20.75
MTD 21.44
On 2024-05-13		 14.04
On 2024-05-03		 5.15 32.91 16.76
On 2024-05-03		 14.52
On 2024-05-06		 -13.37 18.18
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
WH

Wyndham Hotels & Resorts Inc.

70.99 -0.39 -0.55 679,257
UAA

Under Armour Inc.

6.78 +0.07 +1.04 15,065,670
FTCH

Farfetch Limited

0.64 0.00 0.00
DE

Deere & Co

397.02 +2.59 +0.66 1,611,634
TDS

Telephone and Data Systems Inc.

20.80 +0.37 +1.81 771,426