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 (%)
Dec 31, 2003 18.97 18.98 18.95 18.95 3,313 +0.03(+0.16%)
Dec 30, 2003 18.93 18.93 18.92 18.92 1,606 -0.05(-0.26%)
Dec 29, 2003 18.85 18.97 18.85 18.97 5,422 +0.20(+1.06%)
Dec 26, 2003 18.77 18.77 18.77 18.77 0 +0.00(+0.00%)
Dec 24, 2003 18.67 18.77 18.64 18.77 502 +0.10(+0.53%)
Dec 23, 2003 18.87 18.87 18.67 18.67 5,924 -0.45(-2.34%)
Dec 22, 2003 19.12 19.12 19.12 19.12 903 -0.26(-1.34%)
Dec 19, 2003 19.12 19.42 19.12 19.38 5,723 +0.39(+2.05%)
Dec 18, 2003 18.87 18.97 18.87 18.99 5,021 +0.36(+1.92%)
Dec 17, 2003 18.83 18.83 18.62 18.63 3,113 -0.29(-1.53%)
Dec 16, 2003 18.92 18.92 18.77 18.92 3,113 -0.29(-1.50%)
Dec 15, 2003 19.17 19.41 19.17 19.21 1,707 -0.06(-0.31%)
Dec 12, 2003 19.02 19.27 19.02 19.27 1,506 +0.09(+0.47%)
Dec 11, 2003 18.73 19.44 18.73 19.18 6,527 +0.54(+2.88%)
Dec 10, 2003 18.64 18.64 18.64 18.64 0 +0.00(+0.00%)
Dec 09, 2003 18.64 18.64 18.64 18.64 0 +0.00(+0.00%)
Dec 08, 2003 18.64 18.64 18.64 18.64 0 +0.00(+0.00%)
Dec 05, 2003 18.72 18.72 18.55 18.64 3,615 -0.28(-1.47%)
Dec 04, 2003 18.10 18.57 18.10 18.92 9,941 +0.71(+3.88%)
Dec 03, 2003 18.11 18.21 18.11 18.21 1,907 +0.40(+2.24%)
Dec 02, 2003 17.92 17.92 17.82 17.82 2,410 -0.16(-0.89%)
Dec 01, 2003 17.97 17.97 17.97 17.97 903 +0.15(+0.84%)
Nov 28, 2003 17.82 17.82 17.82 17.82 0 -0.07(-0.39%)
Nov 26, 2003 17.89 17.89 17.89 17.89 0 +0.08(+0.45%)
Nov 25, 2003 17.82 17.82 17.82 17.82 0 +0.00(+0.00%)
Nov 24, 2003 17.72 17.82 17.67 17.82 4,318 -0.06(-0.33%)
Nov 21, 2003 17.87 17.87 17.87 17.87 0 +0.00(+0.00%)
Nov 20, 2003 17.87 17.87 17.87 17.87 0 +0.05(+0.28%)
Nov 19, 2003 17.82 17.82 17.82 17.82 0 +0.00(+0.00%)
Nov 18, 2003 17.82 17.82 17.82 17.82 1,205 -0.10(-0.56%)
Nov 17, 2003 18.34 18.34 17.92 17.92 5,021 -0.47(-2.54%)
Nov 14, 2003 18.58 18.58 18.39 18.39 4,820 -0.18(-0.97%)
Nov 13, 2003 18.58 18.58 18.57 18.57 702 -0.06(-0.32%)
Nov 12, 2003 18.62 18.66 18.61 18.63 4,117 -0.21(-1.11%)
Nov 11, 2003 18.84 18.84 18.84 18.84 0 -0.20(-1.05%)
Nov 10, 2003 19.12 19.12 19.04 19.04 3,313 -0.22(-1.14%)
Nov 07, 2003 19.11 19.11 19.11 19.26 1,004 +0.44(+2.33%)
Nov 06, 2003 18.82 18.82 18.82 18.82 0 -0.02(-0.11%)
Nov 05, 2003 18.57 18.84 18.84 18.84 1,104 +0.01(+0.05%)
Nov 04, 2003 18.57 18.83 18.57 18.83 1,405 +0.11(+0.59%)
Nov 03, 2003 19.12 19.12 18.72 18.72 3,012 +0.00(+0.00%)
Oct 31, 2003 18.27 19.08 18.27 18.72 14,159 +0.74(+4.10%)
Oct 30, 2003 17.98 17.98 17.98 17.98 0 +0.00(+0.00%)
Oct 29, 2003 17.75 18.04 17.75 17.98 7,129 +0.29(+1.66%)
Oct 28, 2003 17.69 17.69 17.69 17.69 2,912 +0.12(+0.71%)
Oct 27, 2003 17.36 17.57 17.36 17.57 3,012 +0.21(+1.20%)
Oct 24, 2003 17.36 17.36 17.36 17.36 0 +0.00(+0.00%)
Oct 23, 2003 17.36 17.36 17.35 17.36 1,104 +0.05(+0.29%)
Oct 22, 2003 17.31 17.31 17.31 17.31 200 -0.07(-0.40%)
Oct 21, 2003 17.38 17.38 17.38 17.38 0 +0.00(+0.00%)
Oct 20, 2003 17.59 17.59 17.26 17.38 7,531 -0.28(-1.58%)
Oct 17, 2003 17.84 17.84 17.66 17.66 4,518 -0.27(-1.50%)
Oct 16, 2003 17.73 17.97 17.73 17.92 6,828 +0.36(+2.04%)
Oct 15, 2003 17.18 17.66 17.18 17.57 5,824 +0.34(+1.97%)
Oct 14, 2003 17.03 17.56 16.98 17.23 18,075 +0.34(+2.00%)
Oct 13, 2003 16.88 17.06 16.89 16.89 2,209 -0.09(-0.53%)
Oct 10, 2003 16.93 17.03 16.85 16.98 9,238 +0.05(+0.29%)
Oct 09, 2003 16.78 17.13 16.69 16.93 9,238 +0.15(+0.89%)
Oct 08, 2003 16.53 16.98 16.53 16.78 10,644 +0.30(+1.81%)
Oct 07, 2003 16.48 16.48 16.48 16.48 0 +0.00(+0.00%)
Oct 06, 2003 16.48 16.48 16.48 16.48 0 +0.00(+0.00%)
Oct 03, 2003 16.54 16.54 16.48 16.48 3,213 -0.21(-1.25%)
Oct 02, 2003 16.83 16.83 16.69 16.69 3,012 -0.09(-0.53%)
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.