Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TELEPHONE AND DATA SYSTEMS, INC. 6.625 SENIOR NOTES DUE 03-31-2045 (NY: TDI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 12.74 12.74 12.70 12.73 1,305 -0.11(-0.85%)
Jan 30, 2003 12.95 12.98 12.84 12.84 3,313 -0.11(-0.85%)
Jan 29, 2003 12.95 12.95 12.95 12.95 200 +0.00(+0.00%)
Jan 28, 2003 12.95 12.95 12.95 12.95 100 +0.00(+0.00%)
Jan 27, 2003 12.95 12.95 12.95 12.95 200 +0.05(+0.39%)
Jan 24, 2003 12.70 12.90 12.70 12.90 6,929 +0.20(+1.57%)
Jan 23, 2003 12.45 12.70 12.45 12.70 7,933 +0.25(+2.00%)
Jan 22, 2003 12.45 12.45 12.35 12.45 903 +0.00(+0.00%)
Jan 21, 2003 12.25 12.45 12.25 12.45 2,008 +0.30(+2.46%)
Jan 17, 2003 12.02 12.11 12.00 12.15 8,837 +0.15(+1.25%)
Jan 16, 2003 12.16 12.16 12.00 12.00 1,405 -0.10(-0.82%)
Jan 15, 2003 12.20 12.20 12.10 12.10 803 -0.25(-2.02%)
Jan 14, 2003 12.25 12.35 12.25 12.35 903 +0.14(+1.14%)
Jan 13, 2003 12.25 12.25 12.21 12.21 2,510 +0.01(+0.08%)
Jan 10, 2003 12.26 12.26 12.20 12.20 1,305 -0.19(-1.53%)
Jan 09, 2003 12.59 12.59 12.35 12.39 1,606 -0.12(-0.96%)
Jan 08, 2003 12.60 12.60 12.51 12.51 301 +0.06(+0.48%)
Jan 07, 2003 12.65 12.65 12.45 12.45 803 -0.14(-1.11%)
Jan 06, 2003 12.59 12.62 12.59 12.59 702 -0.03(-0.24%)
Jan 03, 2003 12.60 12.62 12.46 12.62 2,008 +0.02(+0.16%)
Jan 02, 2003 12.40 12.60 12.40 12.60 2,008 +0.27(+2.18%)
Dec 31, 2002 12.35 12.41 12.33 12.33 1,305 -0.12(-0.96%)
Dec 30, 2002 12.62 12.62 12.40 12.45 3,313 -0.17(-1.34%)
Dec 27, 2002 12.40 12.62 12.40 12.62 1,506 +0.27(+2.18%)
Dec 26, 2002 12.40 12.40 12.35 12.35 1,104 -0.03(-0.24%)
Dec 24, 2002 12.38 12.38 12.38 12.38 301 +0.13(+1.06%)
Dec 23, 2002 12.25 12.25 12.25 12.25 2,912 -0.05(-0.40%)
Dec 20, 2002 12.28 12.30 12.26 12.30 5,021 +0.08(+0.65%)
Dec 19, 2002 12.25 12.25 12.22 12.22 602 -0.02(-0.16%)
Dec 18, 2002 12.35 12.35 12.24 12.24 702 -0.11(-0.89%)
Dec 17, 2002 12.66 12.66 12.30 12.35 16,268 -0.40(-3.12%)
Dec 16, 2002 12.60 12.75 12.60 12.75 903 +0.05(+0.39%)
Dec 13, 2002 13.05 13.05 12.70 12.70 3,213 -0.45(-3.41%)
Dec 12, 2002 13.13 13.19 13.13 13.14 602 +0.10(+0.76%)
Dec 11, 2002 13.00 13.05 13.00 13.05 1,405 +0.05(+0.38%)
Dec 10, 2002 13.00 13.00 13.00 13.00 1,004 +0.00(+0.00%)
Dec 09, 2002 12.86 13.00 12.85 13.00 1,907 +0.14(+1.08%)
Dec 06, 2002 12.93 12.93 12.83 12.86 1,405 +0.01(+0.08%)
Dec 05, 2002 12.85 12.85 12.85 12.85 200 +0.04(+0.31%)
Dec 04, 2002 12.81 12.81 12.81 12.81 803 +0.10(+0.78%)
Dec 03, 2002 12.78 12.78 12.61 12.71 1,104 -0.04(-0.31%)
Dec 02, 2002 12.43 12.75 12.43 12.75 3,012 +0.41(+3.31%)
Nov 29, 2002 12.30 12.34 12.30 12.34 803 +0.09(+0.73%)
Nov 27, 2002 12.20 12.35 12.20 12.25 2,912 +0.15(+1.23%)
Nov 26, 2002 12.10 12.10 12.10 12.10 0 +0.00(+0.00%)
Nov 25, 2002 12.24 12.30 12.10 12.10 3,514 -0.05(-0.41%)
Nov 22, 2002 12.25 12.25 12.00 12.15 3,916 -0.20(-1.61%)
Nov 21, 2002 12.49 12.60 12.25 12.35 6,226 -0.20(-1.59%)
Nov 20, 2002 12.55 12.55 12.55 12.55 100 +0.10(+0.80%)
Nov 19, 2002 12.49 12.49 12.45 12.45 602 -0.10(-0.79%)
Nov 18, 2002 12.70 12.70 12.45 12.55 1,405 -0.10(-0.79%)
Nov 15, 2002 12.91 12.91 12.65 12.65 1,707 -0.35(-2.68%)
Nov 14, 2002 12.91 13.00 12.85 13.00 1,606 +0.13(+1.01%)
Nov 13, 2002 12.87 12.87 12.87 12.87 0 +0.00(+0.00%)
Nov 12, 2002 12.74 13.00 12.74 12.87 5,121 +0.22(+1.73%)
Nov 11, 2002 12.34 12.75 12.34 12.65 3,815 +0.32(+2.59%)
Nov 08, 2002 12.10 12.33 12.03 12.33 2,209 +0.18(+1.48%)
Nov 07, 2002 12.00 12.20 12.00 12.15 1,305 +0.20(+1.67%)
Nov 06, 2002 12.15 12.15 11.85 11.95 3,414 -0.24(-1.96%)
Nov 05, 2002 12.20 12.20 12.19 12.19 4,217 -0.06(-0.49%)
Nov 04, 2002 12.50 12.50 12.25 12.25 2,008 -0.35(-2.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.