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, 2019 27.88 28.06 27.84 28.06 35,391 +0.28(+1.00%)
Oct 30, 2019 27.78 27.78 27.78 27.78 6,705 -0.06(-0.21%)
Oct 29, 2019 27.66 27.84 27.66 27.84 485 -0.24(-0.85%)
Oct 28, 2019 28.08 28.08 27.88 28.08 1,046 +0.00(+0.00%)
Oct 25, 2019 28.09 28.09 27.85 28.08 6,929 +0.09(+0.32%)
Oct 24, 2019 27.90 28.04 27.90 27.99 2,992 -0.16(-0.57%)
Oct 23, 2019 27.99 28.18 27.62 28.15 9,654 +0.38(+1.38%)
Oct 22, 2019 28.18 28.18 27.77 27.77 508 -0.41(-1.47%)
Oct 21, 2019 28.14 28.18 28.14 28.18 2,324 +0.11(+0.39%)
Oct 18, 2019 27.94 28.07 27.94 28.07 502 +0.09(+0.32%)
Oct 17, 2019 27.84 27.98 27.84 27.98 2,466 -0.08(-0.28%)
Oct 16, 2019 27.80 28.28 27.80 28.06 1,234 -0.06(-0.21%)
Oct 15, 2019 27.82 28.22 27.82 28.12 2,203 +0.11(+0.39%)
Oct 14, 2019 27.65 28.09 27.65 28.01 7,740 +0.34(+1.22%)
Oct 11, 2019 27.40 27.67 27.33 27.67 11,548 +0.22(+0.80%)
Oct 10, 2019 27.23 27.45 27.23 27.45 3,334 +0.10(+0.36%)
Oct 09, 2019 27.18 27.35 27.18 27.35 1,571 +0.07(+0.26%)
Oct 08, 2019 27.34 27.34 27.18 27.29 2,420 -0.06(-0.22%)
Oct 07, 2019 27.16 27.35 27.16 27.34 907 +0.19(+0.69%)
Oct 04, 2019 27.16 27.26 27.16 27.16 803 -0.10(-0.36%)
Oct 03, 2019 27.13 27.35 27.02 27.26 1,630 -0.21(-0.76%)
Oct 02, 2019 27.05 27.46 27.05 27.46 717 +0.07(+0.25%)
Oct 01, 2019 27.24 27.40 27.24 27.39 2,550 +0.27(+0.99%)
Sep 30, 2019 27.05 28.20 27.05 27.13 8,541 -0.51(-1.84%)
Sep 27, 2019 28.28 28.28 27.42 27.63 5,723 -0.70(-2.46%)
Sep 26, 2019 28.23 28.33 27.96 28.33 2,357 -0.22(-0.77%)
Sep 25, 2019 28.34 28.63 28.34 28.55 6,986 +0.38(+1.34%)
Sep 24, 2019 27.98 28.47 27.64 28.17 4,616 +0.14(+0.50%)
Sep 23, 2019 27.80 28.55 27.80 28.03 3,414 +0.00(+0.00%)
Sep 20, 2019 28.18 28.34 28.03 28.03 1,506 +0.05(+0.18%)
Sep 19, 2019 27.79 28.14 27.37 27.98 14,580 +0.26(+0.93%)
Sep 18, 2019 27.23 27.72 27.22 27.72 2,973 +0.08(+0.29%)
Sep 17, 2019 27.45 27.64 27.09 27.64 1,316 +0.40(+1.48%)
Sep 16, 2019 27.25 27.44 27.24 27.24 1,494 -0.23(-0.84%)
Sep 13, 2019 27.83 27.83 26.67 27.47 4,719 -0.11(-0.38%)
Sep 12, 2019 27.48 27.96 27.48 27.57 1,091 -0.13(-0.47%)
Sep 11, 2019 28.12 28.21 27.16 27.70 5,175 -0.54(-1.92%)
Sep 10, 2019 28.19 28.25 27.45 28.25 3,727 -0.13(-0.47%)
Sep 09, 2019 28.33 28.46 28.13 28.38 5,673 -0.31(-1.08%)
Sep 06, 2019 28.19 28.77 27.87 28.69 7,230 +0.37(+1.30%)
Sep 05, 2019 27.77 28.32 27.77 28.32 2,073 +0.56(+2.01%)
Sep 04, 2019 27.07 27.76 27.07 27.76 4,518 +0.36(+1.31%)
Sep 03, 2019 27.26 27.40 27.04 27.40 5,631 +0.15(+0.55%)
Aug 30, 2019 27.05 27.26 26.84 27.26 20,385 +0.20(+0.74%)
Aug 29, 2019 27.00 27.39 26.99 27.06 9,893 -0.30(-1.09%)
Aug 28, 2019 27.44 27.44 27.19 27.35 3,492 -0.11(-0.40%)
Aug 27, 2019 26.82 27.48 26.82 27.46 5,042 -0.01(-0.04%)
Aug 26, 2019 27.47 27.47 27.30 27.47 2,152 +0.02(+0.07%)
Aug 23, 2019 27.44 27.45 27.14 27.45 1,506 -0.09(-0.33%)
Aug 22, 2019 27.48 27.54 26.42 27.54 9,247 -0.03(-0.11%)
Aug 21, 2019 27.53 27.58 27.33 27.57 4,587 +0.04(+0.14%)
Aug 20, 2019 27.21 27.55 27.21 27.53 1,007 +0.05(+0.18%)
Aug 19, 2019 27.38 27.48 27.28 27.48 2,467 -0.10(-0.36%)
Aug 16, 2019 27.27 27.58 27.27 27.58 702 +0.12(+0.44%)
Aug 15, 2019 26.98 27.58 26.98 27.46 5,712 +0.29(+1.06%)
Aug 14, 2019 27.18 27.29 26.40 27.18 9,258 -0.03(-0.11%)
Aug 13, 2019 27.02 27.22 26.99 27.21 5,066 +0.26(+0.96%)
Aug 12, 2019 26.34 26.98 26.34 26.95 6,758 +0.72(+2.73%)
Aug 09, 2019 26.14 26.23 26.14 26.23 3,012 +0.25(+0.98%)
Aug 08, 2019 25.99 26.04 25.98 25.98 623 +0.02(+0.06%)
Aug 07, 2019 25.89 25.96 25.89 25.96 1,832 -0.08(-0.31%)
Aug 06, 2019 25.88 26.04 25.88 26.04 1,054 +0.10(+0.38%)
Aug 05, 2019 26.14 26.14 25.82 25.94 3,262 -0.20(-0.76%)
Aug 02, 2019 25.81 26.14 25.81 26.14 1,004 +0.00(+0.00%)
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.