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, 2011 25.04 25.14 24.95 25.14 4,832 +0.10(+0.40%)
Oct 28, 2011 25.14 25.14 24.95 25.04 4,568 +0.15(+0.60%)
Oct 27, 2011 24.99 25.04 24.88 24.90 4,967 -0.05(-0.20%)
Oct 26, 2011 25.12 25.12 24.75 24.95 13,137 -0.07(-0.28%)
Oct 25, 2011 24.96 25.11 24.90 25.01 16,336 +0.19(+0.76%)
Oct 24, 2011 24.71 24.93 24.71 24.83 1,923 +0.12(+0.48%)
Oct 21, 2011 24.95 24.95 24.64 24.71 2,501 -0.18(-0.72%)
Oct 20, 2011 25.01 25.01 24.84 24.89 2,959 +0.06(+0.24%)
Oct 19, 2011 24.97 25.03 24.80 24.83 8,685 -0.14(-0.56%)
Oct 18, 2011 24.96 24.99 24.85 24.96 5,074 +0.14(+0.55%)
Oct 17, 2011 24.97 24.97 24.83 24.83 1,832 -0.08(-0.31%)
Oct 14, 2011 24.94 24.99 24.89 24.91 4,979 +0.02(+0.08%)
Oct 13, 2011 24.97 24.97 24.83 24.89 2,385 +0.00(+0.00%)
Oct 12, 2011 24.99 24.99 24.84 24.89 3,144 -0.08(-0.32%)
Oct 11, 2011 24.87 24.96 24.76 24.96 3,292 +0.08(+0.32%)
Oct 10, 2011 24.85 24.92 24.43 24.89 7,061 +0.26(+1.05%)
Oct 07, 2011 24.81 24.81 24.42 24.63 2,973 +0.11(+0.45%)
Oct 06, 2011 24.54 24.72 24.41 24.52 10,679 +0.02(+0.08%)
Oct 05, 2011 24.85 24.85 24.34 24.50 2,336 +0.14(+0.57%)
Oct 04, 2011 24.50 24.69 24.08 24.36 6,660 -0.12(-0.49%)
Oct 03, 2011 24.75 24.98 24.45 24.48 12,785 -0.51(-2.03%)
Sep 30, 2011 24.98 24.98 24.81 24.98 3,042 +0.04(+0.16%)
Sep 29, 2011 24.98 24.98 24.81 24.95 4,753 -0.03(-0.12%)
Sep 28, 2011 24.93 24.98 24.78 24.97 4,063 +0.05(+0.20%)
Sep 27, 2011 24.89 24.94 24.75 24.93 6,382 -0.06(-0.24%)
Sep 26, 2011 25.12 25.13 24.93 24.98 8,148 -0.10(-0.38%)
Sep 23, 2011 25.13 25.13 24.92 25.08 4,278 -0.02(-0.10%)
Sep 22, 2011 24.83 25.10 24.83 25.10 3,321 +0.16(+0.64%)
Sep 21, 2011 25.03 25.12 24.95 24.95 8,825 -0.09(-0.36%)
Sep 20, 2011 25.07 25.13 24.91 25.03 10,200 -0.06(-0.24%)
Sep 19, 2011 24.91 25.09 24.80 25.09 8,691 -0.02(-0.08%)
Sep 16, 2011 25.13 25.13 24.90 25.11 5,242 +0.10(+0.40%)
Sep 15, 2011 25.13 25.13 24.68 25.01 7,293 +0.17(+0.68%)
Sep 14, 2011 24.79 24.85 24.65 24.85 10,175 +0.21(+0.85%)
Sep 13, 2011 25.14 25.14 24.30 24.64 18,196 -0.26(-1.04%)
Sep 12, 2011 25.20 25.20 24.90 24.90 9,254 -0.14(-0.55%)
Sep 09, 2011 25.03 25.13 24.90 25.03 3,720 +0.09(+0.37%)
Sep 08, 2011 24.94 25.04 24.90 24.94 4,409 +0.04(+0.15%)
Sep 07, 2011 25.18 25.18 24.72 24.91 5,260 -0.04(-0.16%)
Sep 06, 2011 24.70 24.95 24.70 24.95 4,369 +0.10(+0.40%)
Sep 02, 2011 25.18 25.18 24.70 24.85 3,854 -0.05(-0.20%)
Sep 01, 2011 24.90 24.90 24.78 24.90 7,660 +0.00(+0.00%)
Aug 31, 2011 24.90 24.90 24.70 24.90 10,428 +0.05(+0.20%)
Aug 30, 2011 24.90 24.90 24.80 24.85 11,030 -0.01(-0.04%)
Aug 29, 2011 24.90 24.90 24.79 24.86 4,291 +0.01(+0.04%)
Aug 26, 2011 24.77 24.85 24.77 24.85 4,170 +0.08(+0.32%)
Aug 25, 2011 24.79 24.79 24.44 24.77 2,384 +0.11(+0.44%)
Aug 24, 2011 24.70 24.76 24.52 24.66 3,348 +0.42(+1.73%)
Aug 23, 2011 24.49 24.65 23.96 24.24 7,106 +0.19(+0.79%)
Aug 22, 2011 24.74 24.74 24.01 24.05 8,120 -0.33(-1.35%)
Aug 19, 2011 24.43 24.44 24.16 24.38 4,657 -0.12(-0.49%)
Aug 18, 2011 24.22 24.53 23.91 24.50 8,400 +0.12(+0.49%)
Aug 17, 2011 24.53 24.77 24.35 24.38 4,521 -0.17(-0.69%)
Aug 16, 2011 24.36 24.70 24.21 24.55 11,823 +0.23(+0.94%)
Aug 15, 2011 24.30 24.37 24.20 24.32 7,139 +0.13(+0.53%)
Aug 12, 2011 24.15 24.45 24.14 24.19 4,097 +0.10(+0.42%)
Aug 11, 2011 23.65 24.10 23.41 24.09 13,293 +0.54(+2.27%)
Aug 10, 2011 22.42 23.90 22.42 23.55 8,576 +0.87(+3.82%)
Aug 09, 2011 23.52 23.31 20.26 22.68 28,330 +2.42(+11.94%)
Aug 08, 2011 23.52 23.52 20.17 20.26 32,862 -3.31(-14.03%)
Aug 05, 2011 23.97 24.03 23.31 23.57 7,727 -0.51(-2.11%)
Aug 04, 2011 24.25 24.25 24.05 24.08 6,460 -0.17(-0.69%)
Aug 03, 2011 24.18 24.29 24.13 24.24 13,836 +0.15(+0.61%)
Aug 02, 2011 23.75 24.32 23.75 24.10 12,432 +0.13(+0.54%)
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.