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, 2008 14.94 14.94 14.94 14.94 602 +0.00(+0.00%)
Oct 30, 2008 14.43 14.94 14.19 14.94 2,610 +0.70(+4.90%)
Oct 29, 2008 13.99 14.24 13.98 14.24 602 +0.22(+1.56%)
Oct 28, 2008 14.34 14.35 14.02 14.02 1,104 -0.56(-3.83%)
Oct 27, 2008 14.61 14.94 14.31 14.58 11,347 -0.21(-1.41%)
Oct 24, 2008 14.87 15.30 14.79 14.79 2,711 -0.28(-1.85%)
Oct 23, 2008 15.78 15.78 14.88 15.07 4,175 -0.63(-4.00%)
Oct 22, 2008 17.16 17.16 15.69 15.69 1,807 -0.27(-1.68%)
Oct 21, 2008 16.18 16.18 15.93 15.96 2,510 +0.03(+0.19%)
Oct 20, 2008 15.45 15.93 15.45 15.93 16,145 +0.51(+3.29%)
Oct 17, 2008 16.05 16.54 15.43 15.43 7,330 -0.41(-2.58%)
Oct 16, 2008 15.34 15.93 15.24 15.83 21,690 +0.08(+0.49%)
Oct 15, 2008 15.93 15.93 15.56 15.76 2,133 -0.38(-2.33%)
Oct 14, 2008 16.15 16.39 16.13 16.13 1,104 +0.20(+1.25%)
Oct 13, 2008 16.28 16.28 14.83 15.93 10,544 -0.15(-0.93%)
Oct 10, 2008 15.83 16.08 15.63 16.08 8,134 +0.40(+2.54%)
Oct 09, 2008 15.29 15.83 14.91 15.68 10,443 -0.10(-0.63%)
Oct 08, 2008 15.44 15.81 15.44 15.78 7,230 +0.05(+0.32%)
Oct 07, 2008 15.68 15.88 14.46 15.73 9,740 +0.30(+1.94%)
Oct 06, 2008 15.93 15.93 15.19 15.44 13,054 -0.50(-3.13%)
Oct 03, 2008 15.95 15.95 15.93 15.93 2,008 -0.05(-0.29%)
Oct 02, 2008 15.94 15.98 15.94 15.98 1,849 +0.05(+0.29%)
Oct 01, 2008 16.15 16.18 15.93 15.93 3,012 +0.00(+0.00%)
Sep 30, 2008 15.93 16.17 15.93 15.93 4,187 +0.00(+0.00%)
Sep 29, 2008 16.63 16.78 15.93 15.93 7,029 -1.10(-6.43%)
Sep 26, 2008 16.44 17.12 16.38 17.03 0 +0.10(+0.59%)
Sep 25, 2008 16.50 16.98 16.26 16.93 3,615 -0.02(-0.12%)
Sep 24, 2008 16.58 16.95 16.58 16.95 1,606 +0.37(+2.22%)
Sep 23, 2008 16.61 16.77 16.28 16.58 5,723 -0.01(-0.06%)
Sep 22, 2008 16.69 17.11 16.18 16.59 6,298 -0.10(-0.60%)
Sep 19, 2008 16.93 16.99 16.69 16.69 0 +0.75(+4.68%)
Sep 18, 2008 15.93 15.94 15.19 15.94 19,582 +0.76(+4.98%)
Sep 17, 2008 15.93 15.94 15.19 15.19 10,604 -0.78(-4.87%)
Sep 16, 2008 16.03 16.11 15.44 15.96 11,046 -0.67(-4.01%)
Sep 15, 2008 17.29 17.29 16.03 16.63 8,736 -0.66(-3.80%)
Sep 12, 2008 18.47 18.62 17.29 17.29 25,707 -1.64(-8.68%)
Sep 11, 2008 18.67 18.93 18.24 18.93 2,891 +0.06(+0.32%)
Sep 10, 2008 18.95 19.14 18.87 18.87 7,933 +0.14(+0.74%)
Sep 09, 2008 18.32 18.73 18.32 18.73 10,088 +0.51(+2.79%)
Sep 08, 2008 18.02 18.23 17.98 18.22 1,104 -0.16(-0.87%)
Sep 05, 2008 18.27 18.38 18.27 18.38 0 +0.17(+0.94%)
Sep 04, 2008 18.22 18.29 18.18 18.21 2,287 -0.01(-0.06%)
Sep 03, 2008 18.32 18.32 18.22 18.22 401 +0.00(+0.01%)
Sep 02, 2008 18.23 18.52 18.22 18.22 8,344 -0.21(-1.15%)
Aug 29, 2008 18.30 18.43 18.30 18.43 502 +0.28(+1.54%)
Aug 28, 2008 18.42 18.42 18.15 18.15 803 -0.07(-0.38%)
Aug 27, 2008 18.10 19.13 18.10 18.22 2,978 +0.05(+0.27%)
Aug 26, 2008 17.94 18.22 17.94 18.17 2,028 +0.15(+0.83%)
Aug 25, 2008 18.02 18.02 18.02 18.02 301 -0.10(-0.55%)
Aug 22, 2008 17.92 18.12 17.92 18.12 1,707 +0.37(+2.08%)
Aug 21, 2008 18.42 18.42 17.43 17.76 4,820 -0.60(-3.26%)
Aug 20, 2008 18.50 18.51 18.35 18.35 3,113 +0.13(+0.71%)
Aug 19, 2008 18.45 18.45 17.65 18.22 6,125 -0.28(-1.51%)
Aug 18, 2008 18.53 18.64 18.48 18.50 2,410 -0.21(-1.12%)
Aug 15, 2008 18.64 18.71 18.64 18.71 0 +0.27(+1.46%)
Aug 14, 2008 18.60 18.65 18.42 18.44 1,807 -0.31(-1.65%)
Aug 13, 2008 18.71 18.92 18.60 18.75 3,012 -0.17(-0.89%)
Aug 12, 2008 18.52 19.40 18.52 18.92 3,815 +0.19(+1.01%)
Aug 11, 2008 18.52 18.73 18.52 18.73 2,711 +0.10(+0.53%)
Aug 08, 2008 18.64 18.94 18.63 18.63 1,606 +0.21(+1.14%)
Aug 07, 2008 18.70 18.72 18.42 18.42 4,518 -0.15(-0.80%)
Aug 06, 2008 18.48 18.57 18.48 18.57 401 +0.31(+1.69%)
Aug 05, 2008 18.26 18.34 18.26 18.26 2,811 +0.22(+1.21%)
Aug 04, 2008 18.33 18.33 18.04 18.04 1,561 -0.24(-1.31%)
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.