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, 2007 20.22 20.22 20.00 20.07 2,912 -0.17(-0.84%)
Oct 30, 2007 20.29 20.29 20.22 20.23 2,008 -0.12(-0.59%)
Oct 29, 2007 20.41 20.41 20.22 20.35 2,309 +0.09(+0.44%)
Oct 26, 2007 20.28 20.46 20.24 20.26 4,820 +0.09(+0.44%)
Oct 25, 2007 20.17 20.36 19.95 20.18 5,723 +0.15(+0.75%)
Oct 24, 2007 20.41 20.56 19.99 20.03 13,255 -0.50(-2.43%)
Oct 23, 2007 20.62 20.80 20.50 20.52 12,150 -0.10(-0.48%)
Oct 22, 2007 20.81 20.84 20.62 20.62 7,230 +0.01(+0.05%)
Oct 19, 2007 20.61 20.71 20.31 20.61 7,631 -0.15(-0.72%)
Oct 18, 2007 20.76 20.91 20.75 20.76 12,753 +0.02(+0.10%)
Oct 17, 2007 21.03 21.27 20.66 20.74 5,924 -0.35(-1.65%)
Oct 16, 2007 21.05 21.18 21.05 21.09 17,171 +0.03(+0.14%)
Oct 15, 2007 21.10 21.20 21.01 21.06 5,422 -0.04(-0.19%)
Oct 12, 2007 21.33 21.33 21.10 21.10 8,937 -0.23(-1.07%)
Oct 11, 2007 21.33 21.33 21.16 21.33 3,815 +0.01(+0.05%)
Oct 10, 2007 21.37 21.38 21.28 21.32 3,113 +0.15(+0.71%)
Oct 09, 2007 21.10 21.18 21.05 21.17 5,723 +0.07(+0.33%)
Oct 08, 2007 21.03 21.10 20.92 21.10 6,828 +0.07(+0.33%)
Oct 05, 2007 21.09 21.09 20.98 21.03 4,719 +0.10(+0.48%)
Oct 04, 2007 20.97 21.09 20.93 20.93 602 -0.04(-0.19%)
Oct 03, 2007 20.97 20.97 20.85 20.97 3,113 +0.10(+0.48%)
Oct 02, 2007 21.01 21.01 20.87 20.87 1,807 -0.14(-0.66%)
Oct 01, 2007 20.85 21.01 20.85 21.01 3,213 +0.08(+0.38%)
Sep 28, 2007 20.97 21.11 20.92 20.93 2,309 -0.05(-0.24%)
Sep 27, 2007 20.86 20.98 20.72 20.98 1,807 +0.05(+0.24%)
Sep 26, 2007 20.99 21.00 19.79 20.93 3,514 -0.33(-1.55%)
Sep 25, 2007 21.00 21.30 20.93 21.26 3,815 +0.12(+0.57%)
Sep 24, 2007 21.18 21.30 20.96 21.14 6,125 -0.20(-0.93%)
Sep 21, 2007 20.81 21.36 20.81 21.34 6,929 +0.31(+1.47%)
Sep 20, 2007 20.90 21.07 20.90 21.03 3,313 +0.24(+1.15%)
Sep 19, 2007 20.55 21.01 20.55 20.79 7,531 +0.14(+0.67%)
Sep 18, 2007 20.76 20.90 20.65 20.65 3,715 -0.15(-0.72%)
Sep 17, 2007 20.76 20.80 20.56 20.80 2,209 +0.13(+0.63%)
Sep 14, 2007 20.79 20.79 20.65 20.67 4,619 -0.22(-1.05%)
Sep 13, 2007 20.40 20.89 20.40 20.89 6,527 +0.49(+2.39%)
Sep 12, 2007 20.36 20.40 20.36 20.40 3,313 -0.06(-0.29%)
Sep 11, 2007 20.41 20.46 20.37 20.46 2,209 +0.09(+0.44%)
Sep 10, 2007 20.20 20.46 20.17 20.37 9,339 +0.02(+0.10%)
Sep 07, 2007 20.35 20.35 20.35 20.35 0 +0.00(+0.00%)
Sep 06, 2007 20.29 20.36 20.21 20.35 3,916 +0.06(+0.29%)
Sep 05, 2007 20.30 20.30 20.17 20.29 1,907 -0.04(-0.20%)
Sep 04, 2007 20.33 20.34 20.16 20.33 2,811 -0.02(-0.10%)
Aug 31, 2007 20.18 20.35 20.18 20.35 4,719 +0.06(+0.29%)
Aug 30, 2007 20.32 20.32 20.12 20.30 1,907 +0.07(+0.35%)
Aug 29, 2007 20.34 20.36 20.13 20.22 5,422 +0.02(+0.10%)
Aug 28, 2007 19.97 20.25 19.97 20.20 3,213 -0.16(-0.78%)
Aug 27, 2007 20.23 20.36 19.97 20.36 4,820 +0.00(+0.00%)
Aug 24, 2007 20.23 20.36 20.23 20.36 5,523 +0.00(+0.00%)
Aug 23, 2007 20.14 20.36 20.14 20.36 5,623 +0.07(+0.34%)
Aug 22, 2007 19.85 20.29 19.68 20.29 6,929 +0.68(+3.45%)
Aug 21, 2007 20.07 20.13 19.26 19.62 13,456 -0.27(-1.35%)
Aug 20, 2007 20.02 20.02 19.68 19.89 702 -0.14(-0.70%)
Aug 17, 2007 19.92 20.11 19.73 20.03 5,924 +0.12(+0.60%)
Aug 16, 2007 20.00 20.00 19.61 19.91 4,920 -0.26(-1.28%)
Aug 15, 2007 20.30 20.30 20.02 20.17 1,506 -0.02(-0.10%)
Aug 14, 2007 20.01 20.36 19.99 20.19 14,862 +0.02(+0.10%)
Aug 13, 2007 20.41 20.41 20.15 20.17 3,916 -0.45(-2.17%)
Aug 10, 2007 20.01 20.66 20.00 20.61 7,832 +0.25(+1.22%)
Aug 09, 2007 20.17 20.36 20.02 20.36 9,138 +0.09(+0.44%)
Aug 08, 2007 20.45 20.45 20.20 20.27 5,322 -0.05(-0.25%)
Aug 07, 2007 20.50 20.50 20.20 20.32 3,313 -0.22(-1.07%)
Aug 06, 2007 20.44 20.59 20.02 20.54 11,146 -0.08(-0.39%)
Aug 03, 2007 20.51 20.62 20.51 20.62 4,217 +0.11(+0.53%)
Aug 02, 2007 20.17 20.51 20.05 20.51 8,736 +0.53(+2.64%)
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.