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, 2018 23.45 23.59 23.45 23.59 1,752 +0.11(+0.47%)
Oct 30, 2018 23.60 23.63 23.41 23.48 4,011 -0.01(-0.03%)
Oct 29, 2018 23.45 23.69 23.41 23.48 3,741 +0.07(+0.31%)
Oct 26, 2018 23.62 23.62 23.34 23.41 21,389 -0.36(-1.51%)
Oct 25, 2018 23.77 23.77 23.60 23.77 4,817 +0.19(+0.80%)
Oct 24, 2018 23.60 23.88 23.58 23.58 5,096 +0.03(+0.13%)
Oct 23, 2018 23.58 23.89 23.51 23.55 17,799 -0.19(-0.80%)
Oct 22, 2018 23.55 23.76 23.35 23.74 3,832 +0.33(+1.40%)
Oct 19, 2018 23.55 23.55 23.41 23.41 1,405 -0.08(-0.34%)
Oct 18, 2018 23.50 23.50 23.21 23.49 2,406 +0.09(+0.38%)
Oct 17, 2018 23.44 23.48 23.40 23.40 2,013 -0.13(-0.55%)
Oct 16, 2018 23.24 23.53 23.22 23.53 11,180 +0.45(+1.94%)
Oct 15, 2018 23.10 23.14 23.02 23.08 9,164 -0.08(-0.34%)
Oct 12, 2018 23.19 23.41 23.08 23.16 8,033 +0.11(+0.48%)
Oct 11, 2018 23.25 23.40 23.05 23.05 22,641 -0.07(-0.30%)
Oct 10, 2018 23.43 23.45 22.66 23.12 15,317 -0.41(-1.73%)
Oct 09, 2018 23.36 23.55 23.36 23.53 27,063 +0.17(+0.72%)
Oct 08, 2018 23.80 24.06 23.36 23.36 3,328 -0.23(-0.97%)
Oct 05, 2018 23.58 23.68 23.58 23.59 803 -0.11(-0.46%)
Oct 04, 2018 24.00 24.00 23.37 23.70 7,517 -0.34(-1.41%)
Oct 03, 2018 24.40 24.40 23.87 24.04 13,920 -0.06(-0.24%)
Oct 02, 2018 24.45 24.45 24.10 24.10 18,550 -0.25(-1.02%)
Oct 01, 2018 24.70 24.70 24.21 24.35 16,576 -0.31(-1.25%)
Sep 28, 2018 24.57 24.66 24.54 24.66 6,326 +0.16(+0.65%)
Sep 27, 2018 24.59 24.61 24.50 24.50 13,972 -0.47(-1.87%)
Sep 26, 2018 24.98 25.02 24.96 24.96 3,323 +0.02(+0.08%)
Sep 25, 2018 24.99 24.99 24.95 24.95 2,244 -0.02(-0.08%)
Sep 24, 2018 24.95 25.00 24.95 24.96 2,171 -0.06(-0.24%)
Sep 21, 2018 25.03 25.03 25.00 25.02 1,606 +0.07(+0.28%)
Sep 20, 2018 25.05 25.05 24.95 24.95 3,114 -0.14(-0.55%)
Sep 19, 2018 25.09 25.09 8 +0.00(+0.00%)
Sep 18, 2018 24.96 25.12 24.96 25.09 3,200 -0.03(-0.13%)
Sep 17, 2018 24.99 25.12 24.98 25.12 3,582 +0.08(+0.32%)
Sep 14, 2018 25.07 25.12 25.04 25.04 4,418 -0.09(-0.36%)
Sep 13, 2018 25.04 25.13 25.04 25.13 3,170 +0.14(+0.56%)
Sep 12, 2018 24.95 25.04 24.95 24.99 2,904 +0.03(+0.12%)
Sep 11, 2018 24.93 24.98 24.93 24.97 1,506 +0.00(+0.00%)
Sep 10, 2018 24.90 24.96 24.90 24.96 200 +0.12(+0.48%)
Sep 07, 2018 24.95 25.02 24.84 24.85 9,841 -0.10(-0.40%)
Sep 06, 2018 24.99 24.99 24.95 24.95 3,401 -0.15(-0.59%)
Sep 05, 2018 25.10 25.10 25.04 25.09 1,622 -0.08(-0.32%)
Sep 04, 2018 25.14 25.20 25.14 25.17 2,857 +0.03(+0.12%)
Aug 31, 2018 25.14 25.14 25.14 0 +0.01(+0.04%)
Aug 30, 2018 25.15 25.17 25.13 25.13 4,052 -0.02(-0.08%)
Aug 29, 2018 25.13 25.26 25.13 25.15 1,858 -0.04(-0.16%)
Aug 28, 2018 25.26 25.26 25.20 25.20 273 -0.09(-0.35%)
Aug 27, 2018 25.12 25.28 25.12 25.28 5,573 +0.02(+0.08%)
Aug 24, 2018 25.14 25.26 25.03 25.26 1,807 +0.04(+0.16%)
Aug 23, 2018 25.12 25.22 25.12 25.22 1,153 +0.10(+0.39%)
Aug 22, 2018 25.13 25.13 25.13 25.13 660 -0.00(-0.01%)
Aug 21, 2018 25.18 25.18 25.13 25.13 803 -0.18(-0.73%)
Aug 20, 2018 25.08 25.31 25.08 25.31 9,801 +0.22(+0.87%)
Aug 17, 2018 25.06 25.14 25.02 25.09 13,958 -0.11(-0.43%)
Aug 16, 2018 25.00 25.20 25.00 25.20 3,269 +0.17(+0.68%)
Aug 15, 2018 25.18 25.25 24.96 25.03 3,749 -0.26(-1.04%)
Aug 14, 2018 25.31 25.31 25.18 25.30 3,106 -0.03(-0.12%)
Aug 13, 2018 25.31 25.39 25.30 25.33 1,429 +0.02(+0.09%)
Aug 10, 2018 25.48 25.48 25.30 25.30 4,318 -0.13(-0.49%)
Aug 09, 2018 25.43 25.43 25.43 25.43 930 +0.13(+0.50%)
Aug 08, 2018 25.30 25.30 25.30 25.30 267 -0.18(-0.70%)
Aug 07, 2018 25.39 25.48 25.39 25.48 1,495 +0.19(+0.75%)
Aug 06, 2018 25.29 25.29 25.29 25.29 665 +0.02(+0.08%)
Aug 03, 2018 25.27 25.27 25.27 25.27 301 -0.00(-0.01%)
Aug 02, 2018 25.14 25.28 25.14 25.28 1,890 +0.11(+0.45%)
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.