TDS: Telephone and Data Systems Inc.

As of Friday, May 22nd, 2026

$ 39.30

-1.90 -4.61%

Open: 41.05
High: 41.05
Low: 38.24
Volume: 2,098,882
Previous Close on Thursday, May 21st, 2026

$ 41.20

-0.40 -0.96%

Open: 41.40
High: 41.46
Low: 40.74
Volume: 1,073,865

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 41.05 41.05 38.24 39.30 2,098,882 -1.90 -4.61
2026-05-21 41.40 41.46 40.74 41.20 1,073,865 -0.40 -0.96
2026-05-20 42.06 42.55 41.55 41.60 904,465 -0.46 -1.09
2026-05-19 41.26 42.16 40.86 42.06 1,154,636 +0.64 +1.55
2026-05-18 40.85 41.60 40.21 41.42 929,209 +0.92 +2.27
2026-05-15 41.56 41.75 40.42 40.50 8,512 -1.36 -3.25
2026-05-14 42.44 42.75 41.57 41.86 1,160,249 -0.37 -0.88
2026-05-13 42.76 43.13 41.34 42.23 1,270,679 -0.53 -1.24
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 42.55
On 2026-05-20		 38.24
On 2026-05-22		 -1.20 -2.96 42.55
On 2026-05-20		 38.24
On 2026-05-22		 -10.13 41.12
10D 46.61
On 2026-05-11		 38.24
On 2026-05-22		 -7.17 -15.43 46.61
On 2026-05-11		 38.24
On 2026-05-22		 -17.96 41.62
20D 49.12
On 2026-05-08		 38.24
On 2026-05-22		 -5.91 -13.07 49.12
On 2026-05-08		 38.24
On 2026-05-22		 -22.15 43.38
WTD 42.55
On 2026-05-20		 38.24
On 2026-05-22		 -1.20 -2.96 42.55
On 2026-05-20		 38.24
On 2026-05-22		 -10.13 41.12
MTD 49.12
On 2026-05-08		 38.24
On 2026-05-22		 -5.76 -12.78 49.12
On 2026-05-08		 38.24
On 2026-05-22		 -22.15 43.10
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
IAG

IAMGOLD Corporation

16.52 -0.26 -1.55 3,706,946
CPK

Chesapeake Utilities Corp.

126.52 -0.50 -0.39 123,775
CVI

CVR Energy Inc.

32.45 +0.61 +1.92 601,263
CALM

Cal-Maine Foods Inc.

77.01 +0.09 +0.12 682,517
TDS

Telephone and Data Systems Inc.

39.30 -1.90 -4.61 2,098,882