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, 2016 25.68 25.87 25.67 25.80 2,618 -0.07(-0.27%)
Oct 28, 2016 25.91 25.91 25.87 25.87 2,855 -0.04(-0.15%)
Oct 27, 2016 25.70 25.91 25.70 25.91 1,916 -0.05(-0.19%)
Oct 26, 2016 25.66 25.97 25.66 25.96 1,721 +0.11(+0.42%)
Oct 25, 2016 25.93 26.01 25.79 25.85 2,174 +0.06(+0.23%)
Oct 24, 2016 25.77 26.19 25.77 25.79 2,250 +0.01(+0.03%)
Oct 21, 2016 25.75 25.86 25.67 25.78 2,609 +0.14(+0.56%)
Oct 20, 2016 25.87 25.88 25.64 25.64 4,335 -0.03(-0.12%)
Oct 19, 2016 25.66 25.89 25.66 25.67 1,123 -0.08(-0.31%)
Oct 18, 2016 25.66 25.79 25.66 25.75 2,814 +0.15(+0.58%)
Oct 17, 2016 25.82 25.92 25.60 25.60 6,570 -0.45(-1.72%)
Oct 14, 2016 25.80 26.05 25.80 26.05 3,258 +0.21(+0.81%)
Oct 13, 2016 25.79 25.84 25.79 25.84 2,168 +0.34(+1.33%)
Oct 11, 2016 26.09 26.14 25.50 25.50 108 -0.71(-2.70%)
Oct 10, 2016 26.14 26.21 26.14 26.21 513 +0.11(+0.42%)
Oct 07, 2016 26.11 26.19 26.10 26.10 852 -0.19(-0.74%)
Oct 06, 2016 26.33 26.43 26.27 26.29 2,941 -0.17(-0.66%)
Oct 05, 2016 26.43 26.47 26.43 26.47 913 +0.19(+0.72%)
Oct 04, 2016 26.59 26.59 26.25 26.28 5,824 -0.16(-0.60%)
Oct 03, 2016 26.70 26.70 26.42 26.44 737 -0.17(-0.62%)
Sep 30, 2016 26.73 26.73 26.39 26.60 2,906 -0.10(-0.39%)
Sep 29, 2016 26.61 26.74 26.53 26.71 3,812 +0.01(+0.04%)
Sep 28, 2016 26.63 26.78 26.53 26.70 4,617 +0.22(+0.83%)
Sep 27, 2016 26.62 26.80 26.44 26.48 4,475 -0.44(-1.63%)
Sep 26, 2016 26.84 27.03 26.75 26.92 7,985 -0.10(-0.37%)
Sep 23, 2016 26.96 27.02 26.64 27.02 5,880 +0.04(+0.15%)
Sep 22, 2016 26.79 27.02 26.79 26.98 3,714 +0.09(+0.33%)
Sep 21, 2016 26.84 26.89 26.62 26.89 5,150 +0.26(+0.98%)
Sep 20, 2016 26.69 26.70 26.54 26.63 5,891 -0.03(-0.10%)
Sep 19, 2016 26.58 26.72 26.53 26.65 1,670 -0.21(-0.76%)
Sep 16, 2016 26.58 26.86 26.45 26.86 3,221 +0.15(+0.56%)
Sep 15, 2016 26.46 26.74 26.46 26.71 2,924 +0.31(+1.17%)
Sep 14, 2016 26.13 26.41 26.11 26.40 5,624 -0.04(-0.15%)
Sep 13, 2016 26.50 26.50 26.09 26.44 4,162 -0.20(-0.75%)
Sep 12, 2016 26.30 26.64 26.23 26.64 6,782 +0.04(+0.15%)
Sep 09, 2016 26.39 26.62 26.23 26.60 4,807 +0.10(+0.37%)
Sep 08, 2016 26.53 26.57 26.43 26.50 3,846 +0.02(+0.08%)
Sep 07, 2016 26.61 26.61 26.41 26.48 1,460 -0.03(-0.11%)
Sep 06, 2016 26.48 26.52 26.41 26.51 5,205 -0.03(-0.13%)
Sep 02, 2016 26.59 26.54 26.54 26.54 4,418 +0.00(+0.01%)
Sep 01, 2016 26.62 26.62 26.54 26.54 2,216 -0.23(-0.86%)
Aug 31, 2016 26.66 26.77 26.66 26.77 2,369 +0.16(+0.60%)
Aug 30, 2016 26.56 26.72 26.56 26.61 3,132 -0.11(-0.41%)
Aug 29, 2016 26.52 26.72 26.52 26.72 3,086 +0.07(+0.26%)
Aug 26, 2016 26.76 26.77 26.47 26.65 4,816 -0.12(-0.45%)
Aug 25, 2016 26.79 26.79 26.77 26.77 892 -0.01(-0.04%)
Aug 24, 2016 26.80 26.80 26.78 26.78 1,664 -0.12(-0.44%)
Aug 23, 2016 26.90 26.90 26.90 26.90 1,304 +0.11(+0.41%)
Aug 22, 2016 26.95 26.95 26.76 26.79 2,216 -0.15(-0.55%)
Aug 19, 2016 26.92 27.03 26.92 26.94 1,532 -0.07(-0.26%)
Aug 18, 2016 26.94 27.03 26.94 27.01 1,618 +0.07(+0.26%)
Aug 17, 2016 26.79 26.94 26.76 26.94 2,674 +0.04(+0.15%)
Aug 16, 2016 26.98 27.04 26.73 26.90 1,111 -0.16(-0.59%)
Aug 15, 2016 26.85 27.07 26.81 27.06 3,129 +0.12(+0.44%)
Aug 12, 2016 26.90 26.94 26.71 26.94 6,091 +0.11(+0.41%)
Aug 11, 2016 26.70 26.83 26.70 26.83 3,178 +0.06(+0.22%)
Aug 10, 2016 26.66 26.85 26.66 26.77 2,154 -0.02(-0.07%)
Aug 09, 2016 26.81 26.84 26.79 26.79 2,331 +0.17(+0.64%)
Aug 08, 2016 26.50 26.76 26.50 26.62 8,957 -0.07(-0.26%)
Aug 05, 2016 26.44 26.69 26.44 26.69 3,362 +0.14(+0.53%)
Aug 04, 2016 26.47 26.58 26.47 26.55 3,128 -0.17(-0.63%)
Aug 03, 2016 26.51 26.74 26.51 26.72 4,745 +0.10(+0.37%)
Aug 02, 2016 26.55 26.62 26.55 26.62 1,781 -0.06(-0.22%)
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.