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 29, 2010 22.92 23.02 22.62 22.93 4,468 -0.07(-0.30%)
Jan 28, 2010 23.00 23.10 22.98 23.00 2,643 -0.05(-0.22%)
Jan 27, 2010 22.78 23.05 22.76 23.05 12,978 +0.18(+0.78%)
Jan 26, 2010 23.01 23.05 22.73 22.87 11,372 -0.23(-0.99%)
Jan 25, 2010 22.60 23.15 22.60 23.10 11,014 +0.48(+2.11%)
Jan 22, 2010 22.79 22.79 22.57 22.62 3,695 -0.23(-1.02%)
Jan 21, 2010 23.13 23.14 22.66 22.86 7,231 -0.28(-1.19%)
Jan 20, 2010 22.94 23.15 22.87 23.13 6,641 +0.15(+0.67%)
Jan 19, 2010 23.12 23.14 22.96 22.98 2,309 -0.12(-0.53%)
Jan 15, 2010 23.12 23.10 23.10 23.10 4,318 +0.02(+0.09%)
Jan 14, 2010 23.09 23.13 23.08 23.08 8,209 +0.06(+0.24%)
Jan 13, 2010 22.91 23.04 22.77 23.03 4,459 -0.08(-0.33%)
Jan 12, 2010 22.87 23.10 22.81 23.10 3,414 +0.34(+1.49%)
Jan 11, 2010 22.41 22.76 22.41 22.76 2,573 +0.32(+1.41%)
Jan 08, 2010 22.63 23.15 22.40 22.45 7,832 -0.05(-0.22%)
Jan 07, 2010 22.75 22.75 22.40 22.50 12,522 -0.24(-1.05%)
Jan 06, 2010 22.84 22.90 22.63 22.73 8,863 -0.27(-1.17%)
Jan 05, 2010 23.04 23.15 22.90 23.00 7,050 -0.25(-1.07%)
Jan 04, 2010 23.37 23.45 23.00 23.25 6,477 +0.09(+0.39%)
Dec 31, 2009 22.92 23.16 23.16 23.16 2,610 +0.19(+0.82%)
Dec 30, 2009 22.92 23.01 22.92 22.97 943 -0.09(-0.41%)
Dec 29, 2009 22.85 23.08 22.81 23.07 4,657 +0.16(+0.72%)
Dec 28, 2009 22.89 22.90 22.60 22.90 6,042 -0.03(-0.13%)
Dec 24, 2009 22.94 22.94 22.91 22.93 1,054 +0.03(+0.13%)
Dec 23, 2009 22.85 23.06 22.85 22.90 4,197 +0.07(+0.31%)
Dec 22, 2009 22.85 22.85 22.73 22.83 4,860 -0.06(-0.26%)
Dec 21, 2009 22.26 22.89 22.26 22.89 2,334 +0.38(+1.70%)
Dec 18, 2009 22.44 22.51 22.31 22.51 1,520 +0.12(+0.56%)
Dec 17, 2009 21.98 22.40 21.98 22.39 3,338 +0.38(+1.72%)
Dec 16, 2009 22.14 22.25 21.95 22.01 4,262 -0.01(-0.05%)
Dec 15, 2009 21.92 22.50 21.92 22.02 7,468 -0.03(-0.13%)
Dec 14, 2009 22.04 22.08 21.94 22.05 1,606 +0.02(+0.09%)
Dec 11, 2009 22.10 22.16 22.03 22.03 4,217 -0.05(-0.23%)
Dec 10, 2009 21.75 22.08 21.75 22.08 3,113 +0.38(+1.74%)
Dec 09, 2009 21.52 21.70 21.52 21.70 871 -0.11(-0.50%)
Dec 08, 2009 21.69 22.06 21.56 21.81 8,234 +0.05(+0.25%)
Dec 07, 2009 21.53 21.75 21.53 21.75 2,639 +0.18(+0.85%)
Dec 04, 2009 21.60 21.69 21.57 21.57 1,506 -0.02(-0.09%)
Dec 03, 2009 21.75 21.75 21.54 21.59 3,062 +0.00(+0.00%)
Dec 02, 2009 21.80 22.01 21.53 21.59 5,723 -0.11(-0.50%)
Dec 01, 2009 21.46 21.70 21.28 21.70 4,358 +0.20(+0.93%)
Nov 30, 2009 21.36 21.50 21.36 21.50 1,004 +0.04(+0.19%)
Nov 27, 2009 21.25 21.56 21.02 21.46 2,711 +0.06(+0.28%)
Nov 25, 2009 21.09 21.41 21.09 21.40 3,715 +0.35(+1.66%)
Nov 24, 2009 20.96 21.05 20.92 21.05 2,771 +0.17(+0.81%)
Nov 23, 2009 21.11 21.11 20.88 20.88 2,508 -0.13(-0.61%)
Nov 20, 2009 20.97 21.01 20.97 21.01 784 -0.05(-0.24%)
Nov 19, 2009 21.11 21.16 21.06 21.06 4,820 -0.09(-0.42%)
Nov 18, 2009 21.14 21.15 21.12 21.15 2,108 +0.04(+0.19%)
Nov 17, 2009 21.23 21.23 21.09 21.11 3,113 -0.21(-0.99%)
Nov 16, 2009 21.32 21.36 21.18 21.32 1,526 +0.08(+0.39%)
Nov 13, 2009 21.29 21.31 21.12 21.24 3,313 -0.11(-0.51%)
Nov 12, 2009 21.26 21.35 21.24 21.35 3,790 +0.10(+0.47%)
Nov 11, 2009 21.49 21.49 21.25 21.25 2,711 -0.15(-0.70%)
Nov 10, 2009 21.35 21.46 21.13 21.40 3,514 +0.06(+0.28%)
Nov 09, 2009 21.32 21.48 21.18 21.34 4,344 -0.17(-0.79%)
Nov 06, 2009 21.44 21.51 21.33 21.51 4,418 +0.26(+1.22%)
Nov 05, 2009 21.41 21.51 21.17 21.25 5,322 -0.16(-0.74%)
Nov 04, 2009 21.51 21.51 21.18 21.41 1,004 +0.20(+0.94%)
Nov 03, 2009 21.31 21.43 21.06 21.21 6,093 -0.11(-0.51%)
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.