TDS: Telephone and Data Systems Inc.

As of Friday, June 13th, 2025

$ 33.15

-1.13 -3.30%

Open: 34.25
High: 34.31
Low: 33.12
Volume: 563,709
Previous Close on Thursday, June 12th, 2025

$ 34.28

+0.11 +0.32%

Open: 34.22
High: 34.31
Low: 33.87
Volume: 449,578

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 34.25 34.31 33.12 33.15 563,709 -1.13 -3.30
2025-06-12 34.22 34.31 33.87 34.28 449,578 +0.11 +0.32
2025-06-11 35.58 35.58 33.99 34.17 617,785 -1.21 -3.42
2025-06-10 35.58 35.58 34.42 35.38 559,591 -0.20 -0.56
2025-06-09 35.01 36.21 34.80 35.58 916,767 +0.56 +1.60
2025-06-06 34.84 35.05 34.49 35.02 560,836 +0.27 +0.78
2025-06-05 33.81 34.76 33.74 34.75 743,555 +0.93 +2.75
2025-06-04 34.37 34.65 33.55 33.82 728,564 -0.84 -2.42
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 36.21
On 2025-06-09		 33.12
On 2025-06-13		 -1.87 -5.34 36.21
On 2025-06-09		 33.12
On 2025-06-13		 -8.52 34.51
10D 36.21
On 2025-06-09		 33.12
On 2025-06-13		 -1.21 -3.52 36.21
On 2025-06-09		 33.12
On 2025-06-13		 -8.52 34.53
20D 36.21
On 2025-06-09		 33.01
On 2025-05-23		 -1.25 -3.63 36.21
On 2025-06-09		 33.12
On 2025-06-13		 -8.52 34.46
WTD 36.21
On 2025-06-09		 33.12
On 2025-06-13		 -1.87 -5.34 36.21
On 2025-06-09		 33.12
On 2025-06-13		 -8.52 34.51
MTD 36.21
On 2025-06-09		 33.12
On 2025-06-13		 -1.21 -3.52 36.21
On 2025-06-09		 33.12
On 2025-06-13		 -8.52 34.53
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
AWK

American Water Works Company Inc.

141.44 +0.12 +0.08 741,142
JD

JD.com Inc.

32.76 -0.85 -2.53 6,828,176
STWD

Starwood Property Trust Inc.

20.02 -0.34 -1.67 1,891,869
CZR

Caesars Entertainment Corporation

25.56 -1.75 -6.41 6,900,430
TDS

Telephone and Data Systems Inc.

33.15 -1.13 -3.30 563,709