TDS: Telephone and Data Systems Inc.

As of Friday, February 20th, 2026

$ 45.29

-0.25 -0.55%

Open: 46.91
High: 47.51
Low: 43.66
Volume: 1,867,041
Previous Close on Thursday, February 19th, 2026

$ 45.54

+0.36 +0.80%

Open: 45.31
High: 45.75
Low: 44.73
Volume: 1,933,364

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 46.91 47.51 43.66 45.29 1,867,041 -0.25 -0.55
2026-02-19 45.31 45.75 44.73 45.54 1,933,364 +0.36 +0.80
2026-02-18 46.47 47.16 45.12 45.18 1,251,818 -1.36 -2.92
2026-02-17 47.59 47.80 46.40 46.54 1,401,157 -1.05 -2.21
2026-02-13 47.31 47.77 46.98 47.59 655,649 +0.77 +1.64
2026-02-12 46.52 47.04 46.00 46.82 854,787 +0.74 +1.61
2026-02-11 45.70 46.61 45.22 46.08 854,081 +0.32 +0.70
2026-02-10 45.87 46.19 45.70 45.76 478,966 -0.12 -0.26
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 47.80
On 2026-02-17		 43.66
On 2026-02-20		 -1.53 -3.27 47.80
On 2026-02-17		 43.66
On 2026-02-20		 -8.65 46.03
10D 47.80
On 2026-02-17		 43.66
On 2026-02-20		 -0.54 -1.18 47.80
On 2026-02-17		 43.66
On 2026-02-20		 -8.65 46.05
20D 47.80
On 2026-02-17		 42.74
On 2026-01-27		 0.44 0.98 47.80
On 2026-02-17		 43.66
On 2026-02-20		 -8.65 45.49
WTD 47.80
On 2026-02-17		 43.66
On 2026-02-20		 -2.30 -4.83 47.80
On 2026-02-17		 43.66
On 2026-02-20		 -8.65 45.64
MTD 47.80
On 2026-02-17		 43.66
On 2026-02-20		 0.16 0.35 47.80
On 2026-02-17		 43.66
On 2026-02-20		 -8.65 46.03
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
TDS

Telephone and Data Systems Inc.

45.29 -0.25 -0.55 1,867,041