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 (%)
Oct 31, 2003 18.27 19.08 18.27 18.72 14,159 +0.74(+4.10%)
Oct 30, 2003 17.98 17.98 17.98 17.98 0 +0.00(+0.00%)
Oct 29, 2003 17.75 18.04 17.75 17.98 7,129 +0.29(+1.66%)
Oct 28, 2003 17.69 17.69 17.69 17.69 2,912 +0.12(+0.71%)
Oct 27, 2003 17.36 17.57 17.36 17.57 3,012 +0.21(+1.20%)
Oct 24, 2003 17.36 17.36 17.36 17.36 0 +0.00(+0.00%)
Oct 23, 2003 17.36 17.36 17.35 17.36 1,104 +0.05(+0.29%)
Oct 22, 2003 17.31 17.31 17.31 17.31 200 -0.07(-0.40%)
Oct 21, 2003 17.38 17.38 17.38 17.38 0 +0.00(+0.00%)
Oct 20, 2003 17.59 17.59 17.26 17.38 7,531 -0.28(-1.58%)
Oct 17, 2003 17.84 17.84 17.66 17.66 4,518 -0.27(-1.50%)
Oct 16, 2003 17.73 17.97 17.73 17.92 6,828 +0.36(+2.04%)
Oct 15, 2003 17.18 17.66 17.18 17.57 5,824 +0.34(+1.97%)
Oct 14, 2003 17.03 17.56 16.98 17.23 18,075 +0.34(+2.00%)
Oct 13, 2003 16.88 17.06 16.89 16.89 2,209 -0.09(-0.53%)
Oct 10, 2003 16.93 17.03 16.85 16.98 9,238 +0.05(+0.29%)
Oct 09, 2003 16.78 17.13 16.69 16.93 9,238 +0.15(+0.89%)
Oct 08, 2003 16.53 16.98 16.53 16.78 10,644 +0.30(+1.81%)
Oct 07, 2003 16.48 16.48 16.48 16.48 0 +0.00(+0.00%)
Oct 06, 2003 16.48 16.48 16.48 16.48 0 +0.00(+0.00%)
Oct 03, 2003 16.54 16.54 16.48 16.48 3,213 -0.21(-1.25%)
Oct 02, 2003 16.83 16.83 16.69 16.69 3,012 -0.09(-0.53%)
Oct 01, 2003 16.68 16.68 16.68 16.78 1,807 +0.15(+0.90%)
Sep 30, 2003 16.63 16.63 16.63 16.63 0 +0.00(+0.00%)
Sep 29, 2003 16.63 16.63 16.63 16.63 1,004 -0.21(-1.24%)
Sep 26, 2003 16.68 16.84 16.68 16.84 3,012 +0.26(+1.56%)
Sep 25, 2003 16.58 16.58 16.58 16.58 2,209 +0.14(+0.85%)
Sep 24, 2003 16.48 16.53 16.44 16.44 2,008 +0.01(+0.06%)
Sep 23, 2003 16.46 16.46 16.43 16.43 2,209 +0.16(+0.98%)
Sep 22, 2003 16.27 16.29 16.21 16.27 3,916 -0.01(-0.06%)
Sep 19, 2003 16.28 16.28 16.28 16.28 903 +0.20(+1.24%)
Sep 18, 2003 16.28 16.28 16.18 16.08 5,221 -0.30(-1.82%)
Sep 17, 2003 16.43 16.43 16.38 16.38 1,405 +0.10(+0.61%)
Sep 16, 2003 16.13 16.33 16.13 16.28 3,715 -0.15(-0.91%)
Sep 15, 2003 16.16 16.53 16.13 16.43 8,033 +0.35(+2.17%)
Sep 12, 2003 16.25 16.25 16.08 16.08 7,832 -0.22(-1.34%)
Sep 11, 2003 16.56 16.56 16.30 16.30 11,548 -0.25(-1.50%)
Sep 10, 2003 16.29 16.61 16.23 16.55 6,226 +0.29(+1.78%)
Sep 09, 2003 16.31 16.33 16.25 16.26 11,648 -0.15(-0.91%)
Sep 08, 2003 16.49 16.49 16.41 16.41 8,636 -0.12(-0.72%)
Sep 05, 2003 16.68 16.68 16.53 16.53 6,326 -0.15(-0.90%)
Sep 04, 2003 16.76 16.76 16.58 16.68 4,820 -0.10(-0.59%)
Sep 03, 2003 16.51 16.93 16.51 16.78 6,226 +0.21(+1.26%)
Sep 02, 2003 16.53 16.57 16.47 16.57 1,907 +0.09(+0.54%)
Aug 29, 2003 16.08 16.48 16.08 16.48 12,552 +0.44(+2.73%)
Aug 28, 2003 16.28 16.37 16.04 16.04 11,146 -0.34(-2.07%)
Aug 27, 2003 16.39 16.53 16.23 16.38 6,527 +0.04(+0.24%)
Aug 26, 2003 16.43 16.48 16.34 16.34 3,414 -0.04(-0.24%)
Aug 25, 2003 16.39 16.53 16.38 16.38 9,339 -0.07(-0.42%)
Aug 22, 2003 17.12 17.12 16.45 16.45 8,033 -0.67(-3.90%)
Aug 21, 2003 16.87 17.12 16.87 17.12 2,610 +0.34(+2.02%)
Aug 20, 2003 16.93 16.98 16.78 16.78 3,815 +0.20(+1.20%)
Aug 19, 2003 16.78 16.78 16.58 16.58 3,414 -0.20(-1.19%)
Aug 18, 2003 16.48 16.78 16.48 16.78 12,050 +0.30(+1.81%)
Aug 15, 2003 16.38 16.48 16.30 16.48 3,313 +0.15(+0.91%)
Aug 14, 2003 16.62 16.62 16.33 16.33 6,226 -0.19(-1.15%)
Aug 13, 2003 16.38 16.52 16.03 16.52 9,740 +0.24(+1.47%)
Aug 12, 2003 16.55 16.55 16.03 16.28 12,251 -0.21(-1.27%)
Aug 11, 2003 16.48 16.62 16.26 16.49 11,548 +0.01(+0.06%)
Aug 08, 2003 16.23 16.48 16.23 16.48 10,142 +0.25(+1.53%)
Aug 07, 2003 16.28 16.35 16.18 16.23 14,159 -0.05(-0.31%)
Aug 06, 2003 16.21 16.29 16.21 16.28 4,318 +0.04(+0.25%)
Aug 05, 2003 16.18 16.25 16.10 16.24 15,766 +0.06(+0.37%)
Aug 04, 2003 16.18 16.29 16.09 16.18 5,824 +0.00(+0.00%)
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.