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 29, 2006 24.63 24.85 24.61 24.65 2,410 +0.05(+0.20%)
Dec 28, 2006 24.60 24.60 24.60 24.60 803 -0.10(-0.40%)
Dec 27, 2006 24.60 24.87 24.60 24.70 9,238 +0.10(+0.40%)
Dec 26, 2006 24.20 24.61 24.20 24.60 6,426 -0.29(-1.16%)
Dec 22, 2006 24.89 24.89 24.70 24.89 5,322 +0.13(+0.52%)
Dec 21, 2006 24.65 24.86 24.65 24.76 5,723 -0.01(-0.04%)
Dec 20, 2006 24.80 24.81 24.77 24.77 4,217 -0.01(-0.04%)
Dec 19, 2006 24.90 24.91 24.78 24.78 3,414 -0.12(-0.48%)
Dec 18, 2006 24.79 24.90 24.78 24.90 2,711 -0.11(-0.44%)
Dec 15, 2006 24.70 25.00 24.60 25.00 4,920 +0.31(+1.25%)
Dec 14, 2006 24.41 25.03 24.41 24.70 6,025 +0.00(+0.00%)
Dec 13, 2006 24.79 25.03 24.65 24.70 5,523 -0.07(-0.28%)
Dec 12, 2006 24.70 24.79 24.64 24.77 10,544 +0.20(+0.81%)
Dec 11, 2006 24.80 24.80 24.57 24.57 1,907 -0.04(-0.16%)
Dec 08, 2006 24.59 24.79 24.56 24.61 2,811 +0.01(+0.04%)
Dec 07, 2006 24.59 24.60 24.52 24.60 3,313 -0.05(-0.20%)
Dec 06, 2006 24.55 24.65 24.35 24.65 98,713 +0.25(+1.02%)
Dec 05, 2006 24.80 24.83 24.40 24.40 11,950 -0.49(-1.96%)
Dec 04, 2006 24.99 24.99 24.79 24.89 8,134 -0.11(-0.44%)
Dec 01, 2006 25.13 25.23 24.99 24.99 1,907 +0.00(+0.00%)
Nov 30, 2006 25.09 25.13 24.99 24.99 2,510 -0.15(-0.59%)
Nov 29, 2006 24.99 25.14 24.90 25.14 4,217 +0.17(+0.68%)
Nov 28, 2006 24.77 24.97 24.77 24.97 5,824 +0.21(+0.84%)
Nov 27, 2006 24.90 24.90 24.75 24.77 2,711 -0.01(-0.04%)
Nov 24, 2006 24.65 24.90 24.65 24.78 3,313 -0.07(-0.28%)
Nov 22, 2006 24.98 24.98 24.75 24.85 5,924 -0.04(-0.16%)
Nov 21, 2006 24.95 24.99 24.80 24.89 6,627 +0.16(+0.64%)
Nov 20, 2006 24.70 24.90 24.62 24.73 11,146 +0.01(+0.04%)
Nov 17, 2006 24.65 24.72 24.64 24.72 5,221 +0.12(+0.49%)
Nov 16, 2006 24.60 24.72 24.60 24.60 4,418 +0.00(+0.00%)
Nov 15, 2006 24.53 24.64 24.50 24.60 8,837 +0.03(+0.12%)
Nov 14, 2006 24.58 24.58 24.51 24.57 6,627 -0.01(-0.04%)
Nov 13, 2006 24.50 24.59 24.50 24.58 7,029 +0.06(+0.24%)
Nov 10, 2006 24.55 24.60 24.52 24.52 29,021 -0.01(-0.04%)
Nov 09, 2006 24.59 24.59 24.53 24.53 4,920 -0.05(-0.20%)
Nov 08, 2006 24.60 24.60 24.52 24.58 2,309 -0.28(-1.12%)
Nov 07, 2006 24.70 24.85 24.60 24.85 3,514 -0.09(-0.36%)
Nov 06, 2006 24.46 24.95 24.46 24.95 5,623 +0.48(+1.95%)
Nov 03, 2006 24.55 24.60 24.47 24.47 6,125 -0.06(-0.24%)
Nov 02, 2006 24.55 24.63 24.52 24.53 2,510 -0.02(-0.08%)
Nov 01, 2006 24.50 24.55 24.50 24.55 2,510 -0.15(-0.60%)
Oct 31, 2006 24.65 24.79 24.52 24.70 5,021 +0.05(+0.20%)
Oct 30, 2006 24.65 24.65 24.65 24.65 3,916 +0.00(+0.00%)
Oct 27, 2006 24.85 25.04 24.40 24.65 10,945 -0.40(-1.59%)
Oct 26, 2006 24.85 25.04 24.65 25.04 2,811 +0.26(+1.04%)
Oct 25, 2006 24.65 24.80 24.65 24.79 2,912 +0.14(+0.57%)
Oct 24, 2006 24.90 24.90 24.50 24.65 10,745 -0.40(-1.59%)
Oct 23, 2006 24.85 25.04 24.65 25.04 2,610 +0.19(+0.76%)
Oct 20, 2006 24.90 24.95 24.86 24.86 2,008 -0.04(-0.16%)
Oct 19, 2006 24.90 24.90 24.89 24.90 2,811 +0.24(+0.97%)
Oct 18, 2006 24.79 24.90 24.65 24.66 9,740 -0.24(-0.96%)
Oct 17, 2006 24.65 24.90 24.65 24.90 4,016 +0.35(+1.42%)
Oct 16, 2006 24.57 24.70 24.55 24.55 1,807 -0.29(-1.16%)
Oct 13, 2006 24.80 24.84 24.46 24.84 3,313 -0.16(-0.64%)
Oct 12, 2006 24.50 24.99 24.46 24.99 5,121 +0.54(+2.20%)
Oct 11, 2006 24.55 24.75 24.46 24.46 4,117 +0.00(+0.00%)
Oct 10, 2006 24.60 24.70 24.41 24.46 4,719 -0.24(-0.97%)
Oct 09, 2006 24.74 25.03 24.70 24.70 6,828 -0.10(-0.40%)
Oct 06, 2006 24.85 24.85 24.74 24.80 5,824 +0.07(+0.28%)
Oct 05, 2006 24.70 24.80 24.55 24.73 5,422 +0.04(+0.16%)
Oct 04, 2006 24.05 24.69 24.05 24.69 3,514 +0.44(+1.81%)
Oct 03, 2006 24.25 24.41 24.14 24.25 8,234 +0.10(+0.41%)
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.