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, 2014 24.93 25.01 24.87 25.01 4,876 +0.12(+0.48%)
Oct 30, 2014 24.90 24.90 24.90 24.90 56 -0.03(-0.13%)
Oct 29, 2014 24.95 24.97 24.93 24.93 2,010 -0.03(-0.11%)
Oct 28, 2014 25.04 25.04 24.92 24.95 3,644 -0.08(-0.32%)
Oct 27, 2014 24.90 25.03 25.03 25.03 4,105 +0.01(+0.02%)
Oct 24, 2014 24.86 25.03 24.86 25.03 7,821 +0.05(+0.22%)
Oct 23, 2014 25.09 24.95 24.92 24.97 4,574 +0.03(+0.12%)
Oct 22, 2014 24.76 24.97 24.76 24.95 1,800 +0.05(+0.20%)
Oct 21, 2014 24.95 25.09 24.84 24.90 4,444 -0.45(-1.77%)
Oct 20, 2014 24.88 25.34 24.88 25.34 703 +0.29(+1.16%)
Oct 17, 2014 24.86 25.05 24.84 25.05 2,849 +0.22(+0.89%)
Oct 16, 2014 24.92 25.09 24.69 24.83 3,718 -0.08(-0.34%)
Oct 15, 2014 24.56 24.78 24.53 24.92 9,891 +0.07(+0.28%)
Oct 14, 2014 24.88 24.88 24.78 24.85 3,667 -0.05(-0.20%)
Oct 10, 2014 24.95 24.95 24.90 24.90 56 -0.03(-0.14%)
Oct 09, 2014 24.95 24.95 24.93 24.93 502 -0.07(-0.30%)
Oct 08, 2014 24.87 25.00 24.87 25.00 490 +0.00(+0.02%)
Oct 07, 2014 25.02 25.02 24.89 25.00 937 +0.11(+0.46%)
Oct 06, 2014 24.80 24.90 24.80 24.89 2,281 +0.02(+0.08%)
Oct 03, 2014 24.80 24.87 24.80 24.87 972 +0.05(+0.20%)
Oct 02, 2014 24.76 24.88 24.75 24.82 4,509 +0.03(+0.12%)
Oct 01, 2014 24.90 25.01 24.76 24.79 11,178 -0.05(-0.20%)
Sep 30, 2014 24.80 24.85 24.75 24.84 3,362 +0.10(+0.39%)
Sep 29, 2014 24.78 24.80 24.70 24.74 5,076 +0.04(+0.17%)
Sep 26, 2014 24.73 24.87 24.54 24.70 7,376 -0.28(-1.12%)
Sep 25, 2014 24.96 25.07 24.81 24.97 7,056 -0.31(-1.22%)
Sep 24, 2014 25.17 25.28 25.17 25.28 1,871 +0.01(+0.04%)
Sep 23, 2014 25.27 25.28 25.09 25.27 5,684 -0.01(-0.04%)
Sep 22, 2014 25.21 25.28 25.10 25.28 1,064 +0.05(+0.20%)
Sep 19, 2014 25.19 25.30 25.18 25.23 4,223 +0.08(+0.33%)
Sep 18, 2014 25.03 25.17 24.98 25.15 3,403 +0.10(+0.40%)
Sep 17, 2014 25.05 25.05 25.04 25.05 1,023 +0.01(+0.04%)
Sep 16, 2014 25.04 25.04 25.00 25.04 2,889 +0.05(+0.18%)
Sep 15, 2014 24.99 24.99 24.95 24.99 2,619 +0.00(+0.00%)
Sep 12, 2014 24.96 25.04 24.96 24.99 3,359 +0.00(+0.00%)
Sep 11, 2014 25.13 25.13 24.99 24.99 2,178 -0.12(-0.48%)
Sep 10, 2014 25.09 25.09 25.02 25.11 1,940 +0.06(+0.24%)
Sep 09, 2014 25.11 25.11 25.04 25.05 2,225 -0.06(-0.24%)
Sep 08, 2014 25.13 25.13 25.06 25.11 1,043 -0.02(-0.08%)
Sep 05, 2014 25.07 25.07 25.01 25.13 8,127 +0.02(+0.08%)
Sep 04, 2014 25.15 25.17 25.06 25.11 10,985 -0.04(-0.16%)
Sep 03, 2014 25.09 25.15 25.06 25.15 14,953 +0.04(+0.16%)
Sep 02, 2014 25.14 25.14 25.09 25.11 13,210 -0.02(-0.08%)
Aug 29, 2014 25.09 25.13 25.13 25.13 3,815 +0.03(+0.12%)
Aug 28, 2014 25.09 25.10 25.09 25.10 1,027 +0.01(+0.02%)
Aug 27, 2014 25.03 25.10 25.01 25.10 6,285 -0.01(-0.02%)
Aug 26, 2014 25.08 25.10 25.00 25.10 4,342 +0.01(+0.04%)
Aug 25, 2014 24.96 24.96 24.95 25.09 2,034 +0.20(+0.81%)
Aug 22, 2014 24.76 24.95 24.76 24.89 14,382 -0.01(-0.05%)
Aug 21, 2014 24.98 25.02 24.90 24.91 3,345 +0.01(+0.04%)
Aug 20, 2014 24.85 24.95 24.84 24.90 6,633 +0.05(+0.20%)
Aug 19, 2014 24.91 24.98 24.85 24.85 5,849 -0.04(-0.16%)
Aug 18, 2014 24.90 25.03 24.79 24.89 8,266 -0.04(-0.15%)
Aug 15, 2014 24.95 25.01 24.92 24.92 2,259 -0.03(-0.13%)
Aug 14, 2014 24.76 25.09 24.76 24.95 9,947 +0.14(+0.56%)
Aug 13, 2014 24.65 24.82 24.65 24.82 1,859 +0.17(+0.69%)
Aug 12, 2014 24.63 24.74 24.61 24.65 4,483 +0.01(+0.04%)
Aug 11, 2014 24.75 24.75 24.63 24.64 7,578 -0.04(-0.15%)
Aug 08, 2014 24.65 24.68 24.62 24.67 1,562 +0.10(+0.40%)
Aug 07, 2014 24.43 24.64 24.40 24.57 9,844 +0.14(+0.56%)
Aug 06, 2014 24.44 24.48 24.40 24.44 4,418 +0.00(+0.00%)
Aug 05, 2014 24.41 24.50 24.33 24.44 8,136 +0.02(+0.08%)
Aug 04, 2014 24.35 24.48 24.32 24.42 6,005 +0.05(+0.20%)
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.