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, 2016 25.81 26.08 25.78 25.82 7,593 +0.03(+0.12%)
Jan 28, 2016 25.79 25.79 25.67 25.79 3,741 +0.14(+0.54%)
Jan 27, 2016 25.67 25.79 25.48 25.65 3,924 -0.16(-0.62%)
Jan 26, 2016 25.65 25.86 25.65 25.81 3,928 +0.30(+1.17%)
Jan 25, 2016 25.60 25.72 25.51 25.51 3,684 -0.20(-0.77%)
Jan 22, 2016 25.96 25.99 25.68 25.71 10,586 -0.03(-0.12%)
Jan 21, 2016 25.61 25.94 25.61 25.74 5,286 +0.02(+0.08%)
Jan 20, 2016 25.65 25.72 25.39 25.72 9,370 +0.27(+1.06%)
Jan 19, 2016 25.60 25.69 25.35 25.45 12,833 -0.05(-0.20%)
Jan 15, 2016 25.62 25.50 25.50 25.50 4,418 -0.17(-0.66%)
Jan 14, 2016 25.48 25.69 25.48 25.67 2,847 +0.28(+1.10%)
Jan 13, 2016 25.66 25.66 25.39 25.39 2,744 -0.02(-0.08%)
Jan 12, 2016 25.40 25.58 25.40 25.41 4,393 -0.14(-0.55%)
Jan 11, 2016 25.55 25.55 25.55 25.55 726 +0.18(+0.70%)
Jan 08, 2016 25.36 25.59 25.36 25.37 3,355 +0.03(+0.12%)
Jan 07, 2016 25.55 25.55 25.21 25.34 9,011 -0.08(-0.31%)
Jan 06, 2016 25.26 25.49 25.26 25.42 3,165 -0.10(-0.39%)
Jan 05, 2016 25.31 25.78 25.29 25.52 19,573 +0.36(+1.42%)
Jan 04, 2016 24.96 25.29 24.86 25.16 12,882 +0.26(+1.04%)
Dec 31, 2015 24.99 24.91 24.91 24.91 2,209 +0.06(+0.24%)
Dec 30, 2015 24.93 24.99 24.85 24.85 6,105 -0.08(-0.32%)
Dec 29, 2015 25.01 25.05 24.92 24.93 3,628 -0.02(-0.08%)
Dec 28, 2015 24.83 24.95 24.83 24.95 2,991 -0.22(-0.87%)
Dec 24, 2015 25.06 25.16 25.16 25.16 1,405 +0.12(+0.48%)
Dec 23, 2015 25.17 25.19 25.04 25.04 3,204 +0.03(+0.12%)
Dec 22, 2015 25.19 25.19 25.01 25.01 5,012 -0.18(-0.71%)
Dec 21, 2015 25.17 25.19 24.97 25.19 6,886 +0.03(+0.12%)
Dec 18, 2015 25.26 25.26 25.16 25.16 322 +0.09(+0.36%)
Dec 17, 2015 24.95 25.13 24.95 25.07 8,256 +0.04(+0.16%)
Dec 16, 2015 24.95 25.03 24.95 25.03 4,467 +0.06(+0.24%)
Dec 15, 2015 24.99 25.03 24.96 24.97 1,160 +0.05(+0.20%)
Dec 14, 2015 25.15 25.17 24.92 24.93 15,276 -0.27(-1.07%)
Dec 11, 2015 25.18 25.22 25.17 25.19 3,128 -0.01(-0.06%)
Dec 10, 2015 25.19 25.24 25.18 25.21 2,970 -0.01(-0.02%)
Dec 09, 2015 25.24 25.24 25.18 25.21 2,896 +0.00(+0.00%)
Dec 08, 2015 25.17 25.23 25.16 25.21 6,503 -0.02(-0.08%)
Dec 07, 2015 25.20 25.24 25.18 25.23 1,698 -0.05(-0.20%)
Dec 04, 2015 25.28 25.41 25.27 25.28 4,906 +0.00(+0.00%)
Dec 03, 2015 25.27 25.28 25.27 25.28 1,576 -0.06(-0.24%)
Dec 02, 2015 25.26 25.34 25.24 25.34 4,396 +0.03(+0.12%)
Dec 01, 2015 25.35 25.41 25.21 25.31 4,907 -0.10(-0.39%)
Nov 30, 2015 25.34 25.41 25.34 25.41 4,354 +0.06(+0.24%)
Nov 27, 2015 25.35 25.35 25.35 25.35 362 +0.02(+0.08%)
Nov 25, 2015 25.23 25.33 25.33 25.33 1,606 -0.02(-0.08%)
Nov 24, 2015 25.28 25.35 25.28 25.35 4,354 +0.08(+0.33%)
Nov 23, 2015 25.23 25.27 25.23 25.27 917 -0.01(-0.05%)
Nov 20, 2015 25.28 25.28 25.22 25.28 1,465 +0.01(+0.04%)
Nov 19, 2015 25.27 25.27 25.15 25.27 4,569 -0.01(-0.04%)
Nov 18, 2015 25.20 25.28 25.19 25.28 2,303 +0.08(+0.32%)
Nov 17, 2015 25.32 25.36 25.20 25.20 6,018 -0.19(-0.76%)
Nov 16, 2015 25.53 25.53 25.32 25.40 3,746 -0.13(-0.53%)
Nov 13, 2015 25.40 25.56 25.40 25.53 4,850 -0.04(-0.16%)
Nov 12, 2015 25.27 25.60 25.26 25.57 7,712 +0.17(+0.67%)
Nov 11, 2015 25.20 25.40 25.20 25.40 4,215 +0.08(+0.31%)
Nov 10, 2015 25.16 25.33 25.16 25.33 3,438 +0.14(+0.56%)
Nov 09, 2015 25.15 25.33 25.11 25.18 4,563 +0.02(+0.08%)
Nov 06, 2015 25.03 25.20 25.02 25.16 2,441 -0.08(-0.32%)
Nov 05, 2015 25.26 25.29 25.24 25.24 2,010 -0.03(-0.12%)
Nov 04, 2015 25.10 25.27 25.10 25.27 2,920 +0.13(+0.53%)
Nov 03, 2015 25.25 25.27 25.04 25.14 27,859 -0.13(-0.50%)
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.