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, 2006 24.65 24.79 24.52 24.70 5,021 +0.05(+0.20%)
Oct 30, 2006 24.65 24.65 24.65 24.65 3,916 +0.00(+0.00%)
Oct 27, 2006 24.85 25.04 24.40 24.65 10,945 -0.40(-1.59%)
Oct 26, 2006 24.85 25.04 24.65 25.04 2,811 +0.26(+1.04%)
Oct 25, 2006 24.65 24.80 24.65 24.79 2,912 +0.14(+0.57%)
Oct 24, 2006 24.90 24.90 24.50 24.65 10,745 -0.40(-1.59%)
Oct 23, 2006 24.85 25.04 24.65 25.04 2,610 +0.19(+0.76%)
Oct 20, 2006 24.90 24.95 24.86 24.86 2,008 -0.04(-0.16%)
Oct 19, 2006 24.90 24.90 24.89 24.90 2,811 +0.24(+0.97%)
Oct 18, 2006 24.79 24.90 24.65 24.66 9,740 -0.24(-0.96%)
Oct 17, 2006 24.65 24.90 24.65 24.90 4,016 +0.35(+1.42%)
Oct 16, 2006 24.57 24.70 24.55 24.55 1,807 -0.29(-1.16%)
Oct 13, 2006 24.80 24.84 24.46 24.84 3,313 -0.16(-0.64%)
Oct 12, 2006 24.50 24.99 24.46 24.99 5,121 +0.54(+2.20%)
Oct 11, 2006 24.55 24.75 24.46 24.46 4,117 +0.00(+0.00%)
Oct 10, 2006 24.60 24.70 24.41 24.46 4,719 -0.24(-0.97%)
Oct 09, 2006 24.74 25.03 24.70 24.70 6,828 -0.10(-0.40%)
Oct 06, 2006 24.85 24.85 24.74 24.80 5,824 +0.07(+0.28%)
Oct 05, 2006 24.70 24.80 24.55 24.73 5,422 +0.04(+0.16%)
Oct 04, 2006 24.05 24.69 24.05 24.69 3,514 +0.44(+1.81%)
Oct 03, 2006 24.25 24.41 24.14 24.25 8,234 +0.10(+0.41%)
Oct 02, 2006 24.10 24.15 24.10 24.15 2,108 +0.13(+0.54%)
Sep 29, 2006 24.04 24.04 24.02 24.02 2,309 +0.12(+0.50%)
Sep 28, 2006 23.65 23.98 23.65 23.90 4,217 +0.05(+0.21%)
Sep 27, 2006 23.96 23.96 23.50 23.85 6,125 -0.15(-0.62%)
Sep 26, 2006 24.15 24.15 23.98 24.00 10,042 -0.15(-0.62%)
Sep 25, 2006 24.20 24.20 24.02 24.15 4,318 +0.02(+0.08%)
Sep 22, 2006 24.14 24.14 23.95 24.13 8,134 +0.12(+0.50%)
Sep 21, 2006 24.20 24.20 24.01 24.01 3,715 -0.15(-0.62%)
Sep 20, 2006 24.22 24.27 24.16 24.16 6,326 +0.07(+0.29%)
Sep 19, 2006 24.19 24.19 24.09 24.09 903 +0.04(+0.17%)
Sep 18, 2006 24.09 24.09 23.97 24.05 2,209 +0.08(+0.33%)
Sep 15, 2006 24.15 24.17 23.90 23.97 8,033 -0.14(-0.58%)
Sep 14, 2006 24.45 24.45 24.11 24.11 3,916 -0.24(-0.98%)
Sep 13, 2006 24.44 24.44 24.26 24.35 1,205 +0.00(+0.00%)
Sep 12, 2006 24.20 24.35 24.05 24.35 4,619 +0.19(+0.78%)
Sep 11, 2006 24.16 24.16 24.16 24.16 502 -0.04(-0.16%)
Sep 08, 2006 23.96 24.25 23.95 24.20 3,012 +0.24(+1.00%)
Sep 07, 2006 24.28 24.28 23.96 23.96 3,414 -0.16(-0.66%)
Sep 06, 2006 24.21 24.34 24.12 24.12 2,811 -0.26(-1.06%)
Sep 05, 2006 24.38 24.38 24.37 24.38 602 +0.08(+0.33%)
Sep 01, 2006 24.25 24.32 24.25 24.30 1,205 -0.05(-0.20%)
Aug 31, 2006 24.20 24.38 24.19 24.35 5,221 +0.18(+0.74%)
Aug 30, 2006 24.30 24.30 24.00 24.17 7,129 -0.13(-0.53%)
Aug 29, 2006 24.40 24.45 24.30 24.30 5,824 +0.10(+0.41%)
Aug 28, 2006 24.19 24.20 24.07 24.20 11,447 +0.10(+0.41%)
Aug 25, 2006 23.95 24.26 23.95 24.10 5,623 +0.05(+0.21%)
Aug 24, 2006 24.16 24.16 23.82 24.05 2,410 +0.01(+0.04%)
Aug 23, 2006 24.10 24.30 23.90 24.04 9,941 +0.09(+0.37%)
Aug 22, 2006 23.82 24.09 23.82 23.95 3,715 +0.10(+0.42%)
Aug 21, 2006 23.91 23.97 23.81 23.85 3,113 +0.00(+0.00%)
Aug 18, 2006 23.85 23.85 23.85 23.85 0 +0.00(+0.00%)
Aug 17, 2006 23.95 23.95 23.85 23.85 4,217 +0.03(+0.13%)
Aug 16, 2006 23.82 24.09 23.82 23.82 4,518 -0.13(-0.54%)
Aug 15, 2006 24.09 24.09 23.81 23.95 2,711 +0.10(+0.42%)
Aug 14, 2006 24.15 24.15 23.85 23.85 2,410 -0.20(-0.83%)
Aug 11, 2006 24.09 24.10 24.05 24.05 1,104 +0.03(+0.12%)
Aug 10, 2006 23.90 24.15 23.81 24.02 2,510 +0.17(+0.71%)
Aug 09, 2006 23.80 23.85 23.68 23.85 5,422 +0.05(+0.21%)
Aug 08, 2006 23.79 23.80 23.75 23.80 5,723 +0.01(+0.04%)
Aug 07, 2006 23.85 23.85 23.76 23.79 1,606 +0.01(+0.04%)
Aug 04, 2006 23.79 23.85 23.70 23.78 5,523 +0.06(+0.25%)
Aug 03, 2006 23.70 23.75 23.70 23.72 2,209 +0.06(+0.25%)
Aug 02, 2006 23.70 23.70 23.66 23.66 3,012 +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.