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, 2005 24.37 24.39 24.20 24.24 6,125 -0.08(-0.33%)
Oct 28, 2005 24.80 24.95 23.98 24.32 19,280 -0.34(-1.37%)
Oct 27, 2005 24.79 24.79 24.66 24.66 3,213 -0.04(-0.16%)
Oct 26, 2005 24.81 24.90 24.70 24.70 6,326 -0.11(-0.44%)
Oct 25, 2005 24.85 24.89 24.81 24.81 5,523 -0.07(-0.28%)
Oct 24, 2005 25.09 25.09 24.80 24.88 2,711 -0.37(-1.46%)
Oct 21, 2005 25.07 25.24 25.07 25.24 6,025 +0.13(+0.52%)
Oct 20, 2005 25.14 25.14 25.11 25.11 301 +0.02(+0.08%)
Oct 19, 2005 25.09 25.14 25.06 25.09 8,636 +0.10(+0.40%)
Oct 18, 2005 24.98 24.99 24.95 24.99 502 +0.01(+0.04%)
Oct 17, 2005 24.95 24.98 24.95 24.98 1,305 +0.07(+0.28%)
Oct 14, 2005 24.97 24.97 24.90 24.92 1,004 -0.03(-0.12%)
Oct 13, 2005 25.04 25.04 24.95 24.95 2,811 -0.05(-0.20%)
Oct 12, 2005 25.20 25.20 24.95 24.99 2,209 -0.41(-1.61%)
Oct 11, 2005 25.21 25.40 25.09 25.40 4,820 +0.29(+1.15%)
Oct 10, 2005 25.17 25.19 25.09 25.11 2,008 +0.07(+0.28%)
Oct 07, 2005 25.09 25.17 24.87 25.04 5,723 +0.05(+0.20%)
Oct 06, 2005 25.14 25.19 24.88 24.99 5,422 -0.05(-0.20%)
Oct 05, 2005 25.10 25.18 24.96 25.04 10,242 -0.15(-0.59%)
Oct 04, 2005 24.90 25.19 24.90 25.19 6,929 +0.30(+1.20%)
Oct 03, 2005 24.95 24.97 24.80 24.90 5,523 -0.08(-0.32%)
Sep 30, 2005 24.90 24.99 24.74 24.97 6,627 +0.12(+0.48%)
Sep 29, 2005 24.92 24.95 24.85 24.86 3,815 -0.12(-0.48%)
Sep 28, 2005 25.08 25.08 24.90 24.97 6,326 -0.02(-0.08%)
Sep 27, 2005 25.09 25.09 24.90 24.99 15,263 -0.38(-1.49%)
Sep 26, 2005 25.30 25.38 25.30 25.37 3,113 -0.02(-0.08%)
Sep 23, 2005 25.39 25.55 25.29 25.39 8,334 -0.03(-0.12%)
Sep 22, 2005 25.69 25.69 25.36 25.42 5,924 -0.21(-0.82%)
Sep 21, 2005 25.64 25.64 25.36 25.63 5,523 +0.01(+0.04%)
Sep 20, 2005 25.63 25.63 25.49 25.62 11,146 +0.01(+0.04%)
Sep 19, 2005 25.44 25.61 25.30 25.61 2,410 +0.12(+0.47%)
Sep 16, 2005 25.54 25.54 25.30 25.49 2,510 -0.10(-0.39%)
Sep 15, 2005 25.49 25.59 25.33 25.59 2,209 +0.11(+0.43%)
Sep 14, 2005 25.49 25.60 25.44 25.48 9,238 -0.07(-0.27%)
Sep 13, 2005 25.42 25.57 25.42 25.55 32,335 +0.16(+0.63%)
Sep 12, 2005 25.47 25.49 25.34 25.39 12,753 -0.20(-0.78%)
Sep 09, 2005 25.51 25.62 25.43 25.59 6,226 -0.02(-0.08%)
Sep 08, 2005 25.44 25.68 25.44 25.61 7,832 +0.22(+0.86%)
Sep 07, 2005 25.69 25.79 25.31 25.39 8,736 -0.18(-0.70%)
Sep 06, 2005 25.49 25.60 25.46 25.57 7,732 -0.01(-0.04%)
Sep 02, 2005 25.57 25.58 25.50 25.58 1,907 +0.00(+0.00%)
Sep 01, 2005 25.52 25.58 25.52 25.58 602 -0.06(-0.23%)
Aug 31, 2005 25.99 26.07 25.54 25.64 6,426 -0.25(-0.96%)
Aug 30, 2005 25.71 26.04 25.71 25.89 3,313 +0.18(+0.70%)
Aug 29, 2005 25.47 25.74 25.46 25.71 14,058 +0.32(+1.25%)
Aug 26, 2005 25.39 25.39 25.39 25.39 200 +0.06(+0.24%)
Aug 25, 2005 25.24 25.33 25.24 25.33 7,431 +0.09(+0.35%)
Aug 24, 2005 25.18 25.24 25.13 25.24 6,527 +0.07(+0.28%)
Aug 23, 2005 25.11 25.18 25.05 25.17 5,121 +0.02(+0.08%)
Aug 22, 2005 25.34 25.39 25.09 25.15 17,674 -0.19(-0.75%)
Aug 19, 2005 25.54 25.54 25.20 25.34 21,590 -0.20(-0.78%)
Aug 18, 2005 25.63 25.64 25.44 25.54 4,117 -0.15(-0.58%)
Aug 17, 2005 25.72 25.72 25.40 25.69 6,326 -0.02(-0.08%)
Aug 16, 2005 25.65 25.71 25.55 25.71 7,230 +0.16(+0.62%)
Aug 15, 2005 25.65 25.65 25.44 25.55 12,954 -0.23(-0.89%)
Aug 12, 2005 25.64 25.78 25.59 25.78 4,619 -0.06(-0.23%)
Aug 11, 2005 25.39 25.84 25.39 25.84 12,552 +0.55(+2.17%)
Aug 10, 2005 25.26 25.43 25.26 25.29 12,351 +0.00(+0.00%)
Aug 09, 2005 25.51 25.51 25.19 25.29 6,627 -0.25(-0.97%)
Aug 08, 2005 25.34 25.64 25.34 25.54 6,326 +0.25(+0.98%)
Aug 05, 2005 25.29 25.39 25.19 25.29 4,820 -0.14(-0.55%)
Aug 04, 2005 25.54 25.54 25.29 25.43 7,631 +0.06(+0.24%)
Aug 03, 2005 25.34 25.40 25.05 25.37 22,795 +0.08(+0.32%)
Aug 02, 2005 25.29 25.32 25.25 25.29 13,054 +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.