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, 2018 23.67 23.75 23.26 23.56 11,554 +0.05(+0.21%)
Jan 30, 2018 23.70 23.19 23.51 19,810 -0.19(-0.80%)
Jan 29, 2018 24.52 24.52 23.37 23.70 21,846 -0.75(-3.07%)
Jan 26, 2018 24.76 24.76 24.44 24.45 4,689 -0.16(-0.67%)
Jan 25, 2018 24.83 24.84 24.56 24.62 2,996 -0.21(-0.84%)
Jan 24, 2018 24.90 24.99 24.83 24.83 6,407 -0.17(-0.66%)
Jan 23, 2018 24.89 24.99 24.89 24.99 1,326 +0.12(+0.46%)
Jan 22, 2018 24.87 24.89 24.77 24.88 3,061 +0.01(+0.04%)
Jan 19, 2018 24.79 24.87 24.71 24.87 1,723 -0.02(-0.08%)
Jan 18, 2018 24.80 24.89 24.80 24.89 5,254 +0.06(+0.24%)
Jan 17, 2018 24.73 24.83 24.73 24.83 2,518 +0.00(+0.00%)
Jan 16, 2018 24.70 24.83 24.60 24.83 9,966 +0.08(+0.34%)
Jan 12, 2018 24.74 24.74 24.74 0 -0.05(-0.22%)
Jan 11, 2018 24.84 24.60 24.80 4,429 -0.04(-0.17%)
Jan 10, 2018 24.84 24.88 24.84 3,247 -0.04(-0.16%)
Jan 09, 2018 24.72 24.92 24.68 24.88 2,869 +0.03(+0.12%)
Jan 08, 2018 24.66 24.86 24.62 24.85 9,769 +0.16(+0.65%)
Jan 05, 2018 24.70 24.83 24.66 24.69 4,628 -0.15(-0.60%)
Jan 04, 2018 24.92 25.04 24.61 24.84 3,179 -0.05(-0.20%)
Jan 03, 2018 24.81 24.89 24.38 24.89 10,839 +0.07(+0.28%)
Jan 02, 2018 25.30 25.30 24.82 24.82 8,220 -0.63(-2.47%)
Dec 29, 2017 25.44 25.44 25.44 0 +0.02(+0.08%)
Dec 28, 2017 25.63 25.74 25.42 25.42 2,930 -0.41(-1.59%)
Dec 27, 2017 25.83 25.83 25.83 25.83 764 +0.03(+0.11%)
Dec 26, 2017 25.66 25.82 25.66 25.81 2,488 -0.03(-0.10%)
Dec 22, 2017 25.72 25.83 25.72 25.83 1,265 -0.16(-0.61%)
Dec 21, 2017 26.23 26.23 25.89 25.99 2,720 -0.24(-0.91%)
Dec 20, 2017 25.97 26.23 25.97 26.23 6,061 +0.26(+1.00%)
Dec 19, 2017 25.98 25.98 25.85 25.97 4,105 +0.01(+0.04%)
Dec 18, 2017 25.68 25.98 25.68 25.96 3,159 +0.15(+0.58%)
Dec 15, 2017 25.70 25.81 25.70 25.81 3,046 +0.01(+0.05%)
Dec 14, 2017 25.79 25.80 25.66 25.80 1,053 +0.01(+0.03%)
Dec 13, 2017 25.73 25.79 25.63 25.79 2,195 +0.09(+0.35%)
Dec 12, 2017 25.66 25.70 25.66 25.70 472 -0.03(-0.12%)
Dec 11, 2017 25.62 25.78 25.62 25.73 950 -0.01(-0.05%)
Dec 08, 2017 25.56 25.74 25.56 25.74 1,988 +0.12(+0.48%)
Dec 07, 2017 25.77 25.77 25.62 25.62 1,863 +0.01(+0.04%)
Dec 06, 2017 25.61 25.84 25.61 25.61 1,841 -0.10(-0.39%)
Dec 05, 2017 25.64 25.72 25.64 25.71 2,618 -0.02(-0.08%)
Dec 04, 2017 25.79 25.99 25.73 25.73 2,842 +0.16(+0.62%)
Dec 01, 2017 25.85 25.85 25.57 25.57 3,778 -0.21(-0.80%)
Nov 30, 2017 25.75 25.78 25.75 25.78 830 +0.06(+0.23%)
Nov 29, 2017 25.72 25.72 25.72 25.72 614 +0.19(+0.74%)
Nov 28, 2017 25.73 25.73 25.53 25.53 1,082 -0.31(-1.19%)
Nov 27, 2017 25.84 25.84 25.84 25.84 468 +0.18(+0.70%)
Nov 22, 2017 25.66 25.66 25.66 0 -0.07(-0.28%)
Nov 21, 2017 25.65 25.79 25.65 25.73 4,811 +0.11(+0.44%)
Nov 20, 2017 25.31 25.65 25.31 25.62 7,782 +0.25(+0.98%)
Nov 17, 2017 25.29 25.37 25.24 25.37 3,815 +0.15(+0.60%)
Nov 16, 2017 25.14 25.26 25.12 25.22 1,289 -0.09(-0.37%)
Nov 15, 2017 25.31 25.31 25.10 25.31 2,467 +0.02(+0.08%)
Nov 14, 2017 25.29 25.29 25.29 25.29 306 -0.11(-0.42%)
Nov 13, 2017 25.14 25.42 25.14 25.40 1,584 -0.04(-0.17%)
Nov 10, 2017 25.39 25.44 25.03 25.44 884 +0.36(+1.43%)
Nov 09, 2017 24.86 25.08 24.86 25.08 3,043 +0.04(+0.14%)
Nov 08, 2017 25.10 25.30 24.82 25.05 13,201 -0.40(-1.59%)
Nov 07, 2017 25.43 25.45 25.29 25.45 5,220 +0.13(+0.52%)
Nov 06, 2017 25.33 25.47 25.32 25.32 3,184 -0.02(-0.07%)
Nov 03, 2017 25.36 25.36 25.16 25.34 2,252 +0.04(+0.15%)
Nov 02, 2017 25.68 25.68 25.24 25.30 5,777 -0.37(-1.42%)
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.