TDS: Telephone and Data Systems Inc.

As of Friday, August 21st, 2026

$ 33.60

-1.11 -3.20%

Open: 35.01
High: 35.31
Low: 33.54
Volume: 1,135,744
Previous Close on Thursday, August 20th, 2026

$ 34.71

+0.04 +0.12%

Open: 34.28
High: 35.39
Low: 34.25
Volume: 503,571

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 35.01 35.31 33.54 33.60 1,135,744 -1.11 -3.20
2026-08-20 34.28 35.39 34.25 34.71 503,571 +0.04 +0.12
2026-08-19 34.42 35.02 34.29 34.67 660,089 +0.50 +1.46
2026-08-18 34.55 34.82 33.98 34.17 572,309 -0.35 -1.01
2026-08-17 35.03 35.36 34.49 34.52 990,144 -0.69 -1.96
2026-08-14 34.53 35.41 34.53 35.21 701,827 +0.17 +0.49
2026-08-13 33.43 35.21 33.34 35.04 1,235,936 +1.87 +5.64
2026-08-12 33.33 33.78 33.00 33.17 820,027 -0.16 -0.48
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 35.39
On 2026-08-20		 33.54
On 2026-08-21		 -1.61 -4.57 35.39
On 2026-08-20		 33.54
On 2026-08-21		 -5.23 34.33
10D 35.41
On 2026-08-14		 32.56
On 2026-08-10		 0.62 1.88 35.41
On 2026-08-14		 33.54
On 2026-08-21		 -5.27 34.21
20D 36.57
On 2026-08-04		 31.51
On 2026-08-07		 -0.77 -2.24 36.57
On 2026-08-04		 31.51
On 2026-08-07		 -13.84 34.27
WTD 35.39
On 2026-08-20		 33.54
On 2026-08-21		 -1.61 -4.57 35.39
On 2026-08-20		 33.54
On 2026-08-21		 -5.23 34.33
MTD 36.57
On 2026-08-04		 31.51
On 2026-08-07		 0.02 0.06 36.57
On 2026-08-04		 31.51
On 2026-08-07		 -13.84 34.44
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
TDS

Telephone and Data Systems Inc.

33.60 -1.11 -3.20 1,135,744