TDS: Telephone and Data Systems Inc.

As of Tuesday, October 6th, 2026

$ 35.15

+0.04 +0.11%

Open: 35.14
High: 35.51
Low: 34.86
Volume: 1,371,432
Previous Close on Monday, October 5th, 2026

$ 35.11

-0.28 -0.79%

Open: 35.14
High: 35.89
Low: 35.03
Volume: 2,046,585

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-06 35.14 35.51 34.86 35.15 1,369,237 +0.04 +0.11
2026-10-05 35.14 35.89 35.03 35.11 2,046,585 -0.28 -0.79
2026-10-02 35.50 36.05 35.17 35.39 1,434,556 +0.19 +0.54
2026-10-01 33.98 35.45 33.72 35.20 1,978,118 +1.28 +3.77
2026-09-30 34.29 34.72 33.50 33.92 1,972,046 -0.24 -0.70
2026-09-29 34.71 35.05 34.04 34.16 2,057,985 -0.59 -1.70
2026-09-28 35.76 36.00 34.70 34.75 1,736,387 -1.10 -3.07
2026-09-25 36.13 36.56 35.58 35.85 1,364,176 -0.48 -1.32
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 36.05
On 2026-10-02		 33.50
On 2026-09-30		 0.99 2.90 36.05
On 2026-10-02		 34.86
On 2026-10-06		 -3.30 34.95
10D 37.25
On 2026-09-24		 33.50
On 2026-09-30		 -1.54 -4.20 37.25
On 2026-09-24		 33.50
On 2026-09-30		 -10.08 35.23
20D 38.39
On 2026-09-09		 33.50
On 2026-09-30		 -2.78 -7.33 38.39
On 2026-09-09		 33.50
On 2026-09-30		 -12.75 36.15
WTD 35.89
On 2026-10-05		 34.86
On 2026-10-06		 -0.24 -0.68 35.89
On 2026-10-05		 34.86
On 2026-10-06		 -2.87 35.13
MTD 36.05
On 2026-10-02		 33.72
On 2026-10-01		 1.23 3.63 36.05
On 2026-10-02		 34.86
On 2026-10-06		 -3.30 35.21
As of Tuesday, October 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.39 +3.05 +1.00 3,423,956
KO

The Coca-Cola Company

86.17 -0.34 -0.39 15,786,555
PFE

Pfizer Inc.

27.50 +0.09 +0.33 23,648,057
VZ

Verizon Communications Inc.

45.98 +0.13 +0.28 21,324,228
VIX

CBOE Volatility Index

15.01 -0.48 -3.10 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,521.28 +253.38 +0.49 403,948,023
DJTA

Dow Jones Transportation Average

19,701.76 -89.80 -0.45 63,774,104
SPX

S&P 500 Index

7,818.93 +44.98 +0.58 2,147,483,647
OEX

S&P 100 Index

3,900.21 +21.32 +0.55 0
NDX

NASDAQ 100 Index

31,224.47 +148.03 +0.48 1,123,146,154
NYA

NYSE Composite Index

23,921.67 +133.06 +0.56 0
XAX

NYSE AMEX Composite Index

8,166.08 -50.18 -0.61 0
RUI

RUSSELL 1000 Index

4,251.32 +25.57 +0.61 0
RUT

Russell 2000 Index

2,830.30 -16.84 -0.59 0
RUA

Russell 3000 Index

4,425.01 +24.54 +0.56 0
VIX

CBOE Volatility Index

15.01 -0.48 -3.10 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.65 -0.08 -0.37 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.84 -0.19 -0.95 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.64 -0.34 -1.89 0
 
Recent
Ticker Last Chg %Chg Volume
CWT

California Water Service Group

45.55 -0.29 -0.63 420,829
CTRE

CareTrust REIT Inc.

36.55 +0.35 +0.97 4,318,460
SPYV

SPDR Portfolio S&P 500 Value ETF

62.03 +0.29 +0.47 1,550,347
RIG

Transocean Ltd.

5.40 -0.11 -2.00 26,826,037
TDS

Telephone and Data Systems Inc.

35.15 +0.04 +0.11 1,371,432