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, 2015 25.16 25.28 25.14 25.28 2,509 +0.00(+0.00%)
Oct 29, 2015 25.15 25.28 25.15 25.28 4,389 +0.12(+0.47%)
Oct 28, 2015 25.21 25.33 25.16 25.16 3,595 -0.08(-0.32%)
Oct 27, 2015 25.32 25.32 25.16 25.25 1,086 -0.17(-0.66%)
Oct 26, 2015 25.22 25.43 25.22 25.41 3,516 +0.18(+0.71%)
Oct 23, 2015 25.48 25.57 25.22 25.23 7,074 -0.25(-0.98%)
Oct 22, 2015 25.35 25.48 25.35 25.48 3,094 +0.09(+0.35%)
Oct 21, 2015 25.53 25.53 25.29 25.39 3,641 -0.05(-0.20%)
Oct 20, 2015 25.42 25.50 25.34 25.44 5,805 +0.10(+0.39%)
Oct 19, 2015 25.04 25.50 25.04 25.34 8,826 +0.05(+0.20%)
Oct 16, 2015 25.06 25.33 25.06 25.29 1,066 -0.03(-0.12%)
Oct 15, 2015 25.01 25.32 25.01 25.32 10,334 +0.15(+0.60%)
Oct 14, 2015 25.26 25.26 25.01 25.17 6,329 +0.10(+0.40%)
Oct 13, 2015 25.00 25.18 24.99 25.07 3,178 +0.10(+0.40%)
Oct 12, 2015 24.98 25.15 24.95 24.97 2,940 -0.24(-0.95%)
Oct 09, 2015 24.95 25.22 24.95 25.21 5,082 -0.02(-0.08%)
Oct 08, 2015 25.04 25.23 24.94 25.23 2,712 +0.14(+0.56%)
Oct 07, 2015 24.92 25.09 24.92 25.09 5,623 +0.06(+0.24%)
Oct 06, 2015 24.90 25.03 24.90 25.03 6,361 +0.18(+0.72%)
Oct 05, 2015 24.82 24.99 24.81 24.86 9,999 -0.04(-0.16%)
Oct 02, 2015 24.94 24.94 24.81 24.90 3,271 -0.04(-0.16%)
Oct 01, 2015 24.90 24.94 24.82 24.94 3,605 +0.23(+0.92%)
Sep 30, 2015 24.86 24.95 24.71 24.71 8,553 +0.09(+0.37%)
Sep 29, 2015 24.85 24.95 24.60 24.62 9,559 -0.22(-0.89%)
Sep 28, 2015 24.89 24.89 24.72 24.84 6,078 -0.02(-0.08%)
Sep 25, 2015 24.70 24.86 24.70 24.86 2,936 -0.25(-0.98%)
Sep 24, 2015 25.01 25.10 25.01 25.10 6,371 +0.02(+0.08%)
Sep 23, 2015 25.09 25.23 25.04 25.08 4,743 +0.00(+0.00%)
Sep 22, 2015 24.98 25.09 24.98 25.08 1,434 +0.09(+0.36%)
Sep 21, 2015 24.95 25.02 24.83 24.99 6,327 -0.08(-0.32%)
Sep 18, 2015 25.03 25.10 24.90 25.07 4,809 -0.10(-0.40%)
Sep 17, 2015 25.09 25.19 24.98 25.17 9,560 -0.02(-0.08%)
Sep 16, 2015 25.03 25.19 25.03 25.19 2,357 +0.07(+0.28%)
Sep 15, 2015 25.16 25.16 24.99 25.12 1,279 -0.01(-0.04%)
Sep 14, 2015 24.91 25.13 24.91 25.13 3,622 +0.20(+0.80%)
Sep 11, 2015 25.05 25.05 24.93 24.94 2,035 -0.13(-0.52%)
Sep 10, 2015 25.06 25.06 25.06 25.06 459 -0.12(-0.47%)
Sep 09, 2015 25.14 25.18 25.08 25.18 3,581 +0.08(+0.32%)
Sep 08, 2015 25.10 25.10 25.10 25.10 457 -0.03(-0.12%)
Sep 04, 2015 24.93 25.13 25.13 25.13 3,113 +0.03(+0.12%)
Sep 03, 2015 25.11 25.11 25.10 25.10 810 +0.19(+0.76%)
Sep 02, 2015 25.06 25.13 24.90 24.92 4,300 -0.28(-1.11%)
Sep 01, 2015 24.99 25.19 24.97 25.19 2,025 -0.08(-0.32%)
Aug 31, 2015 25.13 25.27 25.13 25.27 2,871 +0.03(+0.12%)
Aug 28, 2015 24.85 25.27 24.64 25.24 6,282 +0.50(+2.01%)
Aug 27, 2015 24.86 24.86 24.75 24.75 1,908 +0.27(+1.10%)
Aug 26, 2015 24.54 24.57 24.12 24.48 11,792 +0.28(+1.15%)
Aug 25, 2015 24.15 24.63 23.93 24.20 18,638 +0.00(+0.00%)
Aug 24, 2015 21.91 24.58 17.53 24.20 74,788 -0.74(-2.96%)
Aug 21, 2015 25.03 25.04 24.90 24.94 2,444 -0.35(-1.38%)
Aug 20, 2015 25.16 25.28 25.15 25.28 2,136 +0.06(+0.23%)
Aug 19, 2015 25.33 25.33 25.23 25.23 912 -0.03(-0.14%)
Aug 18, 2015 25.28 25.35 25.19 25.26 3,035 -0.03(-0.13%)
Aug 17, 2015 25.23 25.29 25.22 25.29 2,908 -0.04(-0.16%)
Aug 14, 2015 25.34 25.34 25.21 25.33 3,174 +0.10(+0.39%)
Aug 13, 2015 25.25 25.25 25.05 25.23 2,842 +0.02(+0.08%)
Aug 12, 2015 25.30 25.30 25.20 25.21 2,976 -0.20(-0.78%)
Aug 11, 2015 25.17 25.41 25.17 25.41 4,643 +0.20(+0.79%)
Aug 10, 2015 25.33 25.35 25.19 25.21 4,490 +0.02(+0.08%)
Aug 07, 2015 25.39 25.39 25.19 25.19 3,291 -0.13(-0.51%)
Aug 06, 2015 25.30 25.34 25.19 25.32 1,191 +0.03(+0.12%)
Aug 05, 2015 25.21 25.30 25.21 25.29 2,139 +0.10(+0.38%)
Aug 04, 2015 25.16 25.20 25.14 25.20 1,300 +0.03(+0.13%)
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.