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 (%)
Nov 30, 2011 25.19 25.22 24.99 25.22 4,548 +0.12(+0.47%)
Nov 29, 2011 25.04 25.12 24.95 25.11 5,409 +0.06(+0.24%)
Nov 28, 2011 25.05 25.17 25.03 25.04 2,630 -0.17(-0.67%)
Nov 25, 2011 25.22 25.23 25.21 25.21 301 +0.17(+0.68%)
Nov 23, 2011 25.23 25.23 25.04 25.04 2,234 -0.19(-0.75%)
Nov 22, 2011 25.00 25.24 24.97 25.23 5,693 +0.05(+0.20%)
Nov 21, 2011 25.18 25.18 24.95 25.18 4,497 +0.12(+0.48%)
Nov 18, 2011 25.24 25.24 25.06 25.06 1,641 -0.04(-0.16%)
Nov 17, 2011 25.24 25.24 25.03 25.10 4,428 -0.13(-0.51%)
Nov 16, 2011 25.24 25.24 25.09 25.23 2,935 -0.01(-0.04%)
Nov 15, 2011 25.22 25.24 25.22 25.24 1,109 +0.00(+0.00%)
Nov 14, 2011 25.22 25.24 25.09 25.24 1,564 +0.00(+0.00%)
Nov 11, 2011 25.29 25.29 25.02 25.24 4,165 +0.19(+0.76%)
Nov 10, 2011 25.24 25.24 24.95 25.05 3,685 +0.02(+0.08%)
Nov 09, 2011 25.12 25.12 24.97 25.03 1,659 -0.01(-0.04%)
Nov 08, 2011 25.26 25.26 24.96 25.04 6,943 -0.12(-0.47%)
Nov 07, 2011 25.26 25.26 25.04 25.16 1,410 +0.14(+0.56%)
Nov 04, 2011 25.26 25.26 25.01 25.02 3,153 -0.27(-1.06%)
Nov 03, 2011 25.30 25.30 25.09 25.29 4,628 +0.15(+0.59%)
Nov 02, 2011 25.21 25.31 24.99 25.14 7,577 -0.02(-0.09%)
Nov 01, 2011 25.23 25.23 25.13 25.17 2,057 +0.02(+0.10%)
Oct 31, 2011 25.04 25.14 24.95 25.14 4,832 +0.10(+0.40%)
Oct 28, 2011 25.14 25.14 24.95 25.04 4,568 +0.15(+0.60%)
Oct 27, 2011 24.99 25.04 24.88 24.90 4,967 -0.05(-0.20%)
Oct 26, 2011 25.12 25.12 24.75 24.95 13,137 -0.07(-0.28%)
Oct 25, 2011 24.96 25.11 24.90 25.01 16,336 +0.19(+0.76%)
Oct 24, 2011 24.71 24.93 24.71 24.83 1,923 +0.12(+0.48%)
Oct 21, 2011 24.95 24.95 24.64 24.71 2,501 -0.18(-0.72%)
Oct 20, 2011 25.01 25.01 24.84 24.89 2,959 +0.06(+0.24%)
Oct 19, 2011 24.97 25.03 24.80 24.83 8,685 -0.14(-0.56%)
Oct 18, 2011 24.96 24.99 24.85 24.96 5,074 +0.14(+0.55%)
Oct 17, 2011 24.97 24.97 24.83 24.83 1,832 -0.08(-0.31%)
Oct 14, 2011 24.94 24.99 24.89 24.91 4,979 +0.02(+0.08%)
Oct 13, 2011 24.97 24.97 24.83 24.89 2,385 +0.00(+0.00%)
Oct 12, 2011 24.99 24.99 24.84 24.89 3,144 -0.08(-0.32%)
Oct 11, 2011 24.87 24.96 24.76 24.96 3,292 +0.08(+0.32%)
Oct 10, 2011 24.85 24.92 24.43 24.89 7,061 +0.26(+1.05%)
Oct 07, 2011 24.81 24.81 24.42 24.63 2,973 +0.11(+0.45%)
Oct 06, 2011 24.54 24.72 24.41 24.52 10,679 +0.02(+0.08%)
Oct 05, 2011 24.85 24.85 24.34 24.50 2,336 +0.14(+0.57%)
Oct 04, 2011 24.50 24.69 24.08 24.36 6,660 -0.12(-0.49%)
Oct 03, 2011 24.75 24.98 24.45 24.48 12,785 -0.51(-2.03%)
Sep 30, 2011 24.98 24.98 24.81 24.98 3,042 +0.04(+0.16%)
Sep 29, 2011 24.98 24.98 24.81 24.95 4,753 -0.03(-0.12%)
Sep 28, 2011 24.93 24.98 24.78 24.97 4,063 +0.05(+0.20%)
Sep 27, 2011 24.89 24.94 24.75 24.93 6,382 -0.06(-0.24%)
Sep 26, 2011 25.12 25.13 24.93 24.98 8,148 -0.10(-0.38%)
Sep 23, 2011 25.13 25.13 24.92 25.08 4,278 -0.02(-0.10%)
Sep 22, 2011 24.83 25.10 24.83 25.10 3,321 +0.16(+0.64%)
Sep 21, 2011 25.03 25.12 24.95 24.95 8,825 -0.09(-0.36%)
Sep 20, 2011 25.07 25.13 24.91 25.03 10,200 -0.06(-0.24%)
Sep 19, 2011 24.91 25.09 24.80 25.09 8,691 -0.02(-0.08%)
Sep 16, 2011 25.13 25.13 24.90 25.11 5,242 +0.10(+0.40%)
Sep 15, 2011 25.13 25.13 24.68 25.01 7,293 +0.17(+0.68%)
Sep 14, 2011 24.79 24.85 24.65 24.85 10,175 +0.21(+0.85%)
Sep 13, 2011 25.14 25.14 24.30 24.64 18,196 -0.26(-1.04%)
Sep 12, 2011 25.20 25.20 24.90 24.90 9,254 -0.14(-0.55%)
Sep 09, 2011 25.03 25.13 24.90 25.03 3,720 +0.09(+0.37%)
Sep 08, 2011 24.94 25.04 24.90 24.94 4,409 +0.04(+0.15%)
Sep 07, 2011 25.18 25.18 24.72 24.91 5,260 -0.04(-0.16%)
Sep 06, 2011 24.70 24.95 24.70 24.95 4,369 +0.10(+0.40%)
Sep 02, 2011 25.18 25.18 24.70 24.85 3,854 -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.