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, 2013 24.21 24.39 24.21 24.36 2,814 -0.03(-0.13%)
Oct 30, 2013 24.37 24.40 24.27 24.39 2,974 +0.03(+0.12%)
Oct 29, 2013 24.16 24.36 24.15 24.36 1,506 +0.21(+0.87%)
Oct 28, 2013 24.15 24.34 24.15 24.15 2,688 -0.05(-0.21%)
Oct 25, 2013 24.31 24.40 24.15 24.20 4,109 -0.14(-0.57%)
Oct 24, 2013 24.25 24.37 24.05 24.34 5,403 +0.12(+0.50%)
Oct 23, 2013 24.09 24.22 24.09 24.22 908 +0.27(+1.12%)
Oct 22, 2013 24.00 24.25 23.88 23.95 8,273 -0.03(-0.12%)
Oct 21, 2013 23.99 23.99 23.89 23.98 4,856 +0.09(+0.38%)
Oct 18, 2013 23.39 24.00 23.38 23.89 12,350 +0.62(+2.67%)
Oct 17, 2013 23.21 23.33 23.21 23.27 5,791 +0.05(+0.20%)
Oct 16, 2013 23.32 23.33 23.22 23.22 5,942 -0.10(-0.43%)
Oct 15, 2013 23.39 23.39 23.32 23.32 2,676 -0.08(-0.34%)
Oct 14, 2013 23.46 23.47 23.40 23.40 5,268 -0.05(-0.21%)
Oct 11, 2013 23.45 23.56 23.45 23.45 4,233 +0.05(+0.21%)
Oct 10, 2013 23.49 23.49 23.33 23.40 3,234 +0.04(+0.17%)
Oct 09, 2013 23.32 23.40 23.32 23.36 5,050 +0.05(+0.21%)
Oct 08, 2013 23.63 23.63 23.31 23.31 2,855 -0.27(-1.14%)
Oct 07, 2013 23.72 23.78 23.58 23.58 5,240 -0.13(-0.55%)
Oct 04, 2013 23.89 23.90 23.71 23.71 3,386 -0.09(-0.38%)
Oct 03, 2013 23.78 23.90 23.78 23.80 6,165 +0.02(+0.08%)
Oct 02, 2013 23.92 23.92 23.78 23.78 3,086 -0.01(-0.04%)
Oct 01, 2013 24.05 24.21 23.79 23.79 13,405 -0.20(-0.83%)
Sep 27, 2013 24.15 24.27 23.99 23.99 3,594 -0.28(-1.15%)
Sep 26, 2013 24.10 24.38 23.93 24.27 7,365 +0.40(+1.67%)
Sep 25, 2013 24.32 24.32 23.87 23.87 4,653 -0.59(-2.40%)
Sep 24, 2013 24.35 24.53 24.34 24.46 6,604 +0.04(+0.15%)
Sep 23, 2013 24.43 24.47 24.35 24.42 3,782 +0.05(+0.22%)
Sep 20, 2013 24.56 24.58 24.37 24.37 2,475 -0.38(-1.53%)
Sep 19, 2013 24.78 24.88 24.75 24.75 9,697 +0.01(+0.04%)
Sep 18, 2013 24.70 24.74 24.54 24.74 5,870 +0.08(+0.32%)
Sep 17, 2013 24.47 24.76 24.35 24.66 5,640 +0.19(+0.79%)
Sep 16, 2013 24.37 24.59 24.41 24.46 4,790 -0.00(-0.02%)
Sep 13, 2013 24.35 24.47 24.20 24.47 8,258 +0.12(+0.49%)
Sep 12, 2013 24.36 24.41 24.35 24.35 3,422 -0.06(-0.24%)
Sep 11, 2013 24.45 24.45 24.20 24.41 8,240 +0.05(+0.20%)
Sep 10, 2013 24.42 24.52 24.32 24.36 3,130 -0.04(-0.16%)
Sep 09, 2013 24.41 24.41 24.21 24.40 5,832 +0.16(+0.66%)
Sep 06, 2013 24.39 24.43 24.24 24.24 1,457 -0.09(-0.36%)
Sep 05, 2013 24.27 24.39 24.06 24.33 6,955 +0.04(+0.16%)
Sep 04, 2013 24.15 24.32 24.09 24.29 6,298 +0.14(+0.58%)
Sep 03, 2013 24.20 24.28 24.05 24.15 2,716 -0.05(-0.21%)
Aug 30, 2013 24.06 24.39 24.06 24.20 4,320 +0.19(+0.79%)
Aug 29, 2013 23.81 24.10 23.57 24.01 11,027 +0.29(+1.22%)
Aug 28, 2013 23.51 23.90 23.51 23.72 3,751 +0.12(+0.51%)
Aug 27, 2013 23.54 23.88 23.53 23.60 6,760 -0.28(-1.18%)
Aug 26, 2013 23.90 24.25 23.75 23.88 6,300 +0.04(+0.18%)
Aug 23, 2013 23.37 23.90 22.99 23.84 11,491 +0.46(+1.96%)
Aug 22, 2013 23.00 23.40 23.00 23.38 9,652 +0.49(+2.13%)
Aug 21, 2013 22.75 22.91 22.55 22.89 12,899 -0.01(-0.04%)
Aug 20, 2013 23.22 23.22 22.27 22.90 24,413 -0.46(-1.96%)
Aug 19, 2013 23.66 24.26 23.36 23.36 9,012 -0.30(-1.26%)
Aug 16, 2013 23.62 23.67 23.42 23.66 8,170 +0.22(+0.93%)
Aug 15, 2013 23.90 23.90 23.40 23.44 6,529 -0.67(-2.77%)
Aug 14, 2013 24.00 24.25 23.77 24.11 9,356 +0.11(+0.46%)
Aug 13, 2013 24.10 24.21 24.00 24.00 7,272 -0.20(-0.82%)
Aug 12, 2013 23.97 24.35 23.97 24.20 6,367 -0.20(-0.82%)
Aug 09, 2013 24.20 24.40 24.20 24.40 1,506 +0.25(+1.03%)
Aug 08, 2013 24.58 24.58 23.97 24.15 62,505 -0.25(-1.02%)
Aug 07, 2013 24.75 24.75 24.40 24.40 21,750 -0.45(-1.80%)
Aug 06, 2013 24.92 24.97 24.72 24.85 7,355 +0.01(+0.04%)
Aug 05, 2013 24.85 24.92 24.84 24.84 4,945 -0.02(-0.08%)
Aug 02, 2013 24.85 24.96 24.85 24.86 3,697 +0.04(+0.15%)
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.