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, 2007 18.48 19.27 18.47 19.12 17,674 +0.55(+2.95%)
Dec 28, 2007 18.82 18.82 18.47 18.57 6,728 -0.13(-0.69%)
Dec 27, 2007 18.35 18.70 18.17 18.70 31,029 +0.37(+2.01%)
Dec 26, 2007 18.07 18.37 17.80 18.33 14,862 +0.01(+0.05%)
Dec 24, 2007 18.15 18.33 18.15 18.32 8,334 +0.18(+0.99%)
Dec 21, 2007 18.24 18.90 18.12 18.14 12,653 -0.15(-0.82%)
Dec 20, 2007 18.40 18.40 18.12 18.29 14,761 -0.02(-0.11%)
Dec 19, 2007 18.07 18.56 18.00 18.31 18,678 +0.23(+1.24%)
Dec 18, 2007 18.12 18.34 17.81 18.09 37,055 -0.23(-1.28%)
Dec 17, 2007 18.51 18.52 18.13 18.32 14,962 -0.10(-0.54%)
Dec 14, 2007 18.32 18.81 18.07 18.42 11,146 +0.26(+1.43%)
Dec 13, 2007 18.72 19.10 18.12 18.16 21,891 -0.66(-3.49%)
Dec 12, 2007 19.07 19.12 18.53 18.82 66,378 -0.25(-1.31%)
Dec 11, 2007 19.27 19.52 18.92 19.07 27,213 -0.04(-0.21%)
Dec 10, 2007 19.17 19.47 18.55 19.11 41,674 -0.19(-0.98%)
Dec 07, 2007 19.22 19.30 19.00 19.30 3,615 +0.01(+0.05%)
Dec 06, 2007 19.57 19.62 19.14 19.29 15,364 -0.17(-0.87%)
Dec 05, 2007 18.99 19.57 18.99 19.46 18,879 +0.64(+3.39%)
Dec 04, 2007 18.91 19.04 18.80 18.82 8,837 +0.05(+0.27%)
Dec 03, 2007 18.72 18.91 18.72 18.77 6,326 -0.02(-0.11%)
Nov 30, 2007 18.82 18.82 18.72 18.79 4,117 -0.17(-0.89%)
Nov 29, 2007 19.09 19.15 18.96 18.96 8,837 -0.01(-0.05%)
Nov 28, 2007 18.70 19.13 18.53 18.97 26,511 +0.24(+1.28%)
Nov 27, 2007 18.09 19.16 17.97 18.73 12,351 +0.51(+2.79%)
Nov 26, 2007 17.97 18.37 17.97 18.22 8,033 +0.15(+0.83%)
Nov 23, 2007 18.22 18.46 17.94 18.07 10,443 +0.03(+0.17%)
Nov 21, 2007 18.54 18.68 17.93 18.04 20,385 -0.50(-2.69%)
Nov 20, 2007 18.51 18.62 18.22 18.54 6,627 +0.12(+0.65%)
Nov 19, 2007 18.62 18.62 18.42 18.42 5,121 -0.37(-1.96%)
Nov 16, 2007 18.61 18.86 18.57 18.79 6,426 +0.07(+0.37%)
Nov 15, 2007 19.26 19.26 18.38 18.72 10,745 -0.34(-1.78%)
Nov 14, 2007 18.32 19.29 18.32 19.06 10,845 +0.88(+4.82%)
Nov 13, 2007 18.39 19.87 17.94 18.18 23,900 -0.24(-1.30%)
Nov 12, 2007 19.31 19.31 17.95 18.42 9,941 -1.01(-5.18%)
Nov 09, 2007 19.74 19.76 19.43 19.43 7,029 -0.24(-1.22%)
Nov 08, 2007 19.92 19.92 19.48 19.67 4,518 -0.37(-1.84%)
Nov 07, 2007 20.03 20.04 19.92 20.04 1,907 +0.10(+0.50%)
Nov 06, 2007 20.18 20.18 19.92 19.94 6,426 -0.21(-1.04%)
Nov 05, 2007 20.04 20.16 20.03 20.15 2,209 +0.07(+0.35%)
Nov 02, 2007 20.09 20.21 20.08 20.08 3,012 -0.19(-0.93%)
Nov 01, 2007 20.17 20.26 20.05 20.26 1,707 +0.20(+0.99%)
Oct 31, 2007 20.22 20.22 20.00 20.07 2,912 -0.17(-0.84%)
Oct 30, 2007 20.29 20.29 20.22 20.23 2,008 -0.12(-0.59%)
Oct 29, 2007 20.41 20.41 20.22 20.35 2,309 +0.09(+0.44%)
Oct 26, 2007 20.28 20.46 20.24 20.26 4,820 +0.09(+0.44%)
Oct 25, 2007 20.17 20.36 19.95 20.18 5,723 +0.15(+0.75%)
Oct 24, 2007 20.41 20.56 19.99 20.03 13,255 -0.50(-2.43%)
Oct 23, 2007 20.62 20.80 20.50 20.52 12,150 -0.10(-0.48%)
Oct 22, 2007 20.81 20.84 20.62 20.62 7,230 +0.01(+0.05%)
Oct 19, 2007 20.61 20.71 20.31 20.61 7,631 -0.15(-0.72%)
Oct 18, 2007 20.76 20.91 20.75 20.76 12,753 +0.02(+0.10%)
Oct 17, 2007 21.03 21.27 20.66 20.74 5,924 -0.35(-1.65%)
Oct 16, 2007 21.05 21.18 21.05 21.09 17,171 +0.03(+0.14%)
Oct 15, 2007 21.10 21.20 21.01 21.06 5,422 -0.04(-0.19%)
Oct 12, 2007 21.33 21.33 21.10 21.10 8,937 -0.23(-1.07%)
Oct 11, 2007 21.33 21.33 21.16 21.33 3,815 +0.01(+0.05%)
Oct 10, 2007 21.37 21.38 21.28 21.32 3,113 +0.15(+0.71%)
Oct 09, 2007 21.10 21.18 21.05 21.17 5,723 +0.07(+0.33%)
Oct 08, 2007 21.03 21.10 20.92 21.10 6,828 +0.07(+0.33%)
Oct 05, 2007 21.09 21.09 20.98 21.03 4,719 +0.10(+0.48%)
Oct 04, 2007 20.97 21.09 20.93 20.93 602 -0.04(-0.19%)
Oct 03, 2007 20.97 20.97 20.85 20.97 3,113 +0.10(+0.48%)
Oct 02, 2007 21.01 21.01 20.87 20.87 1,807 -0.14(-0.66%)
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.