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, 2012 25.15 25.24 25.10 25.22 10,692 -0.01(-0.04%)
Oct 26, 2012 25.53 25.23 25.23 25.23 13,255 -0.38(-1.48%)
Oct 24, 2012 25.54 25.61 25.61 25.61 4,318 +0.06(+0.23%)
Oct 23, 2012 25.59 25.59 25.40 25.55 1,058 -0.05(-0.19%)
Oct 19, 2012 25.58 25.60 25.58 25.60 442 +0.00(+0.00%)
Oct 18, 2012 25.43 25.60 25.42 25.60 2,517 +0.05(+0.19%)
Oct 17, 2012 25.57 25.57 25.54 25.55 1,364 -0.03(-0.12%)
Oct 16, 2012 25.55 25.58 25.49 25.58 1,353 +0.04(+0.16%)
Oct 15, 2012 25.50 25.54 25.48 25.54 2,772 +0.07(+0.27%)
Oct 12, 2012 25.49 25.49 25.47 25.47 1,017 -0.02(-0.08%)
Oct 11, 2012 25.52 25.58 25.40 25.49 4,065 +0.03(+0.12%)
Oct 10, 2012 25.65 25.65 25.46 25.46 1,523 -0.15(-0.58%)
Oct 09, 2012 25.71 25.72 25.61 25.61 3,659 -0.12(-0.46%)
Oct 08, 2012 25.73 25.73 25.73 25.73 450 -0.02(-0.08%)
Oct 05, 2012 25.64 25.83 25.64 25.75 5,383 +0.08(+0.31%)
Oct 04, 2012 25.48 25.67 25.48 25.67 833 +0.06(+0.23%)
Oct 03, 2012 25.49 25.61 25.16 25.61 10,707 +0.28(+1.10%)
Oct 02, 2012 25.47 25.51 25.33 25.33 2,172 -0.24(-0.93%)
Oct 01, 2012 25.55 25.62 25.55 25.57 2,291 -0.12(-0.48%)
Sep 28, 2012 25.65 25.78 25.65 25.70 3,131 -0.13(-0.49%)
Sep 27, 2012 25.77 25.82 25.77 25.82 200 +0.09(+0.35%)
Sep 26, 2012 25.56 25.77 25.44 25.73 2,133 -0.10(-0.39%)
Sep 25, 2012 25.82 25.84 25.80 25.83 602 -0.10(-0.38%)
Sep 24, 2012 25.79 25.93 25.75 25.93 790 +0.18(+0.70%)
Sep 21, 2012 26.14 26.14 25.53 25.75 13,627 -0.33(-1.26%)
Sep 20, 2012 25.96 26.08 25.96 26.08 1,629 +0.01(+0.04%)
Sep 19, 2012 25.92 26.07 25.89 26.07 1,636 +0.14(+0.54%)
Sep 18, 2012 25.83 25.93 25.83 25.93 1,428 +0.06(+0.23%)
Sep 17, 2012 25.88 25.91 25.83 25.87 3,236 -0.17(-0.65%)
Sep 14, 2012 26.08 26.11 26.00 26.04 4,373 -0.10(-0.38%)
Sep 13, 2012 25.89 26.14 25.81 26.14 7,074 +0.26(+1.00%)
Sep 12, 2012 25.61 25.89 25.61 25.88 3,416 +0.13(+0.49%)
Sep 11, 2012 25.65 25.76 25.65 25.76 1,643 -0.01(-0.02%)
Sep 10, 2012 25.72 25.77 25.71 25.76 2,443 +0.00(+0.02%)
Sep 07, 2012 25.68 25.77 25.68 25.76 3,973 +0.08(+0.29%)
Sep 06, 2012 25.65 25.71 25.65 25.68 1,811 -0.03(-0.12%)
Sep 05, 2012 25.71 25.71 25.65 25.71 5,924 +0.04(+0.16%)
Sep 04, 2012 25.65 25.71 25.65 25.67 2,696 +0.04(+0.14%)
Aug 31, 2012 25.62 25.64 25.62 25.64 803 +0.05(+0.21%)
Aug 30, 2012 25.49 25.62 25.49 25.58 2,560 +0.06(+0.23%)
Aug 29, 2012 25.50 25.59 25.50 25.52 3,622 -0.06(-0.23%)
Aug 27, 2012 25.52 25.58 25.52 25.58 1,733 +0.08(+0.31%)
Aug 24, 2012 25.82 25.82 25.39 25.50 8,750 -0.20(-0.78%)
Aug 23, 2012 25.89 25.97 25.69 25.70 8,125 -0.19(-0.73%)
Aug 22, 2012 25.73 25.89 25.73 25.89 2,949 +0.12(+0.46%)
Aug 21, 2012 25.89 25.89 25.77 25.77 8,033 -0.10(-0.38%)
Aug 20, 2012 25.89 25.89 25.80 25.87 2,232 +0.03(+0.12%)
Aug 17, 2012 25.63 26.02 25.61 25.84 6,198 +0.12(+0.46%)
Aug 16, 2012 25.62 25.73 25.59 25.72 9,706 +0.08(+0.31%)
Aug 15, 2012 25.44 25.64 25.44 25.64 5,480 +0.14(+0.55%)
Aug 14, 2012 25.51 25.64 25.48 25.50 5,446 -0.14(-0.54%)
Aug 13, 2012 25.55 25.64 25.55 25.64 5,762 +0.08(+0.31%)
Aug 10, 2012 25.56 25.61 25.56 25.56 990 -0.01(-0.04%)
Aug 09, 2012 25.60 25.71 25.47 25.57 4,899 -0.09(-0.35%)
Aug 08, 2012 25.68 25.73 25.61 25.66 4,141 +0.02(+0.08%)
Aug 07, 2012 25.82 25.82 25.63 25.64 2,713 -0.13(-0.50%)
Aug 06, 2012 25.74 25.79 25.68 25.77 2,706 -0.02(-0.08%)
Aug 03, 2012 25.67 25.79 25.61 25.79 1,504 +0.16(+0.62%)
Aug 02, 2012 25.51 25.63 25.51 25.63 3,100 +0.23(+0.90%)
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.