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 30, 2009 21.47 21.70 21.30 21.60 3,155 +0.14(+0.67%)
Oct 29, 2009 21.50 21.52 21.43 21.45 2,309 -0.00(-0.02%)
Oct 28, 2009 21.41 21.52 21.33 21.46 5,757 +0.14(+0.68%)
Oct 27, 2009 21.52 21.52 21.06 21.32 6,622 -0.18(-0.86%)
Oct 26, 2009 21.40 21.61 21.28 21.50 5,975 +0.09(+0.42%)
Oct 23, 2009 21.41 21.41 21.41 21.41 2,912 +0.30(+1.41%)
Oct 22, 2009 21.85 21.85 21.11 21.11 13,300 -0.46(-2.12%)
Oct 21, 2009 21.61 22.29 21.44 21.57 11,727 +0.13(+0.60%)
Oct 20, 2009 21.50 21.50 21.44 21.44 1,094 -0.02(-0.09%)
Oct 19, 2009 21.36 21.46 21.36 21.46 2,144 +0.14(+0.66%)
Oct 16, 2009 21.45 21.45 21.31 21.32 1,792 -0.09(-0.42%)
Oct 15, 2009 21.31 21.41 21.31 21.41 2,483 +0.13(+0.61%)
Oct 14, 2009 21.14 21.39 21.12 21.28 6,173 +0.11(+0.50%)
Oct 13, 2009 21.26 21.38 21.12 21.17 1,372 -0.09(-0.43%)
Oct 12, 2009 21.16 21.27 21.07 21.27 4,627 +0.14(+0.68%)
Oct 09, 2009 21.14 21.24 21.12 21.12 6,736 -0.07(-0.33%)
Oct 08, 2009 21.25 21.32 21.14 21.19 3,313 -0.04(-0.19%)
Oct 07, 2009 21.16 21.25 21.11 21.23 4,357 +0.09(+0.42%)
Oct 06, 2009 21.02 21.27 21.02 21.14 7,153 +0.07(+0.33%)
Oct 05, 2009 21.07 21.16 21.05 21.07 1,907 +0.02(+0.10%)
Oct 02, 2009 21.03 21.19 21.01 21.05 2,444 -0.18(-0.84%)
Oct 01, 2009 21.26 21.28 20.98 21.23 5,673 -0.04(-0.19%)
Sep 30, 2009 21.27 21.29 20.97 21.27 5,841 +0.24(+1.16%)
Sep 29, 2009 20.97 21.22 20.97 21.03 2,364 -0.03(-0.16%)
Sep 28, 2009 21.21 21.35 20.97 21.06 5,329 -0.23(-1.08%)
Sep 25, 2009 21.28 21.39 21.14 21.29 4,569 -0.35(-1.61%)
Sep 24, 2009 21.47 21.65 21.41 21.64 5,146 +0.27(+1.26%)
Sep 23, 2009 21.56 21.57 21.33 21.37 8,008 -0.19(-0.88%)
Sep 22, 2009 21.28 21.66 21.28 21.56 2,610 +0.15(+0.70%)
Sep 21, 2009 21.68 21.79 21.41 21.41 7,029 -0.58(-2.63%)
Sep 18, 2009 21.58 21.99 21.44 21.99 3,533 +0.63(+2.94%)
Sep 17, 2009 21.65 21.65 21.36 21.36 2,811 -0.41(-1.88%)
Sep 16, 2009 21.25 21.77 21.25 21.77 17,533 +0.32(+1.49%)
Sep 15, 2009 21.41 21.70 21.16 21.45 3,986 +0.15(+0.70%)
Sep 14, 2009 20.93 21.30 20.82 21.30 3,173 +0.25(+1.19%)
Sep 11, 2009 20.71 21.05 20.67 21.05 5,370 +0.34(+1.62%)
Sep 10, 2009 20.42 20.71 20.42 20.71 2,461 +0.26(+1.27%)
Sep 09, 2009 20.61 20.61 20.45 20.45 702 -0.12(-0.58%)
Sep 08, 2009 20.51 20.63 20.39 20.57 2,469 +0.23(+1.13%)
Sep 04, 2009 20.52 20.72 20.33 20.34 6,903 -0.32(-1.55%)
Sep 03, 2009 20.51 20.66 20.42 20.66 1,930 +0.05(+0.24%)
Sep 02, 2009 20.74 20.75 20.51 20.61 1,506 +0.08(+0.37%)
Sep 01, 2009 20.59 20.66 20.54 20.54 1,516 -0.24(-1.13%)
Aug 31, 2009 20.60 20.78 20.33 20.77 9,603 +0.18(+0.87%)
Aug 28, 2009 20.58 20.59 20.43 20.59 2,369 +0.03(+0.15%)
Aug 27, 2009 20.54 20.59 20.48 20.56 1,199 +0.00(+0.00%)
Aug 26, 2009 20.41 20.56 20.41 20.56 10,361 +0.05(+0.24%)
Aug 25, 2009 20.22 20.51 20.01 20.51 11,804 +0.19(+0.94%)
Aug 24, 2009 20.30 20.32 20.26 20.32 1,606 -0.13(-0.64%)
Aug 21, 2009 20.28 20.46 20.28 20.45 2,610 -0.04(-0.19%)
Aug 20, 2009 20.40 20.51 20.40 20.49 11,142 +0.13(+0.64%)
Aug 19, 2009 20.38 20.38 20.21 20.36 1,419 -0.04(-0.20%)
Aug 18, 2009 20.21 20.40 20.17 20.40 5,121 +0.10(+0.49%)
Aug 17, 2009 20.30 20.30 20.17 20.30 1,948 -0.11(-0.56%)
Aug 14, 2009 20.44 20.46 20.15 20.42 4,934 +0.01(+0.07%)
Aug 13, 2009 20.54 20.54 20.26 20.40 7,394 -0.14(-0.68%)
Aug 12, 2009 20.17 20.54 20.14 20.54 8,045 +0.40(+1.98%)
Aug 11, 2009 20.21 20.50 19.94 20.15 8,718 -0.30(-1.46%)
Aug 10, 2009 20.32 20.44 20.31 20.44 1,305 +0.03(+0.15%)
Aug 07, 2009 20.37 20.50 20.37 20.41 5,021 +0.04(+0.20%)
Aug 06, 2009 20.29 20.37 20.29 20.37 2,324 +0.11(+0.56%)
Aug 05, 2009 20.04 20.29 19.92 20.26 11,447 +0.12(+0.57%)
Aug 04, 2009 19.93 20.27 19.93 20.15 4,086 +0.15(+0.74%)
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.