TDS: Telephone and Data Systems Inc.

As of Tuesday, April 29th, 2025

$ 37.61

+0.01 +0.03%

Open: 37.46
High: 37.98
Low: 37.21
Volume: 825,332
Previous Close on Monday, April 28th, 2025

$ 37.60

+0.95 +2.59%

Open: 36.59
High: 37.66
Low: 36.59
Volume: 770,961

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 37.46 37.98 37.21 37.61 825,332 +0.01 +0.03
2025-04-28 36.59 37.66 36.59 37.60 770,961 +0.95 +2.59
2025-04-25 36.30 36.75 35.87 36.65 873,733 +0.15 +0.41
2025-04-24 35.68 36.98 35.68 36.50 935,672 +1.03 +2.90
2025-04-23 35.34 36.26 35.16 35.47 1,282,314 +0.59 +1.69
2025-04-22 35.35 35.84 34.84 34.88 796,008 -0.10 -0.29
2025-04-21 36.44 36.54 34.87 34.98 1,055,594 -1.50 -4.11
2025-04-17 36.15 36.87 35.98 36.48 982,835 +0.32 +0.88
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 37.98
On 2025-04-29		 35.16
On 2025-04-23		 2.73 7.83 36.98
On 2025-04-24		 35.87
On 2025-04-25		 -3.00 36.77
10D 37.98
On 2025-04-29		 34.84
On 2025-04-22		 1.07 2.93 37.24
On 2025-04-15		 34.84
On 2025-04-22		 -6.44 36.33
20D 39.80
On 2025-04-01		 32.86
On 2025-04-09		 -1.13 -2.92 39.80
On 2025-04-01		 32.86
On 2025-04-09		 -17.44 36.46
WTD 37.98
On 2025-04-29		 36.59
On 2025-04-28		 0.96 2.62 37.66
On 2025-04-28		 37.66
On 2025-04-28		 0.00 37.61
MTD 39.80
On 2025-04-01		 32.86
On 2025-04-09		 -1.13 -2.92 39.80
On 2025-04-01		 32.86
On 2025-04-09		 -17.44 36.46
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
SWKS

Skyworks Solutions Inc.

61.60 -0.51 -0.82 2,534,733
EXP

Eagle Materials Inc.

221.74 +0.38 +0.17 224,193
JD

JD.com Inc.

32.88 +0.18 +0.55 10,351,410
CZR

Caesars Entertainment Corporation

27.99 -0.07 -0.25 8,812,436
TDS

Telephone and Data Systems Inc.

37.61 +0.01 +0.03 825,332