TDS: Telephone and Data Systems Inc.

As of Friday, August 22nd, 2025

$ 38.90

-0.42 -1.07%

Open: 39.45
High: 40.13
Low: 38.90
Volume: 1,187,529
Previous Close on Thursday, August 21st, 2025

$ 39.32

+0.25 +0.64%

Open: 38.71
High: 39.38
Low: 38.50
Volume: 774,439

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 39.45 40.13 38.90 38.90 1,187,529 -0.42 -1.07
2025-08-21 38.71 39.38 38.50 39.32 774,439 +0.25 +0.64
2025-08-20 39.26 39.28 38.71 39.07 1,229,135 +0.04 +0.10
2025-08-19 39.05 39.14 38.35 39.03 1,188,530 -0.07 -0.18
2025-08-18 38.13 39.19 37.74 39.10 949,859 +0.60 +1.56
2025-08-15 38.60 38.95 37.60 38.50 1,448,615 -0.32 -0.82
2025-08-14 38.66 38.97 37.44 38.82 1,246,602 +0.01 +0.03
2025-08-13 39.17 39.37 37.97 38.81 2,085,682 -0.14 -0.36
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 40.13
On 2025-08-22		 37.74
On 2025-08-18		 0.40 1.04 39.19
On 2025-08-18		 38.35
On 2025-08-19		 -2.14 39.08
10D 41.07
On 2025-08-11		 36.68
On 2025-08-12		 0.15 0.39 41.07
On 2025-08-11		 36.68
On 2025-08-12		 -10.69 38.92
20D 41.07
On 2025-08-11		 35.95
On 2025-08-05		 -1.11 -2.77 41.07
On 2025-08-11		 36.68
On 2025-08-12		 -10.69 38.63
WTD 40.13
On 2025-08-22		 37.74
On 2025-08-18		 0.40 1.04 39.19
On 2025-08-18		 38.35
On 2025-08-19		 -2.14 39.08
MTD 41.07
On 2025-08-11		 35.95
On 2025-08-05		 -0.14 -0.36 41.07
On 2025-08-11		 36.68
On 2025-08-12		 -10.69 38.51
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
EXP

Eagle Materials Inc.

239.07 +12.24 +5.40 430,921
CCRN

Cross Country Healthcare Inc.

14.15 +0.56 +4.12 240,427
AWK

American Water Works Company Inc.

146.20 +0.33 +0.23 954,326
CZR

Caesars Entertainment Corporation

26.75 +1.75 +7.00 8,314,327
TDS

Telephone and Data Systems Inc.

38.90 -0.42 -1.07 1,187,529