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, 2010 24.88 24.88 24.34 24.75 4,513 -0.11(-0.44%)
Dec 30, 2010 24.60 24.86 24.32 24.86 3,243 +0.27(+1.09%)
Dec 29, 2010 24.85 24.85 24.17 24.59 3,600 +0.35(+1.45%)
Dec 28, 2010 24.40 24.66 24.13 24.23 2,869 -0.40(-1.63%)
Dec 27, 2010 24.69 24.70 24.31 24.64 6,054 +0.02(+0.08%)
Dec 23, 2010 24.55 24.62 24.40 24.62 3,311 +0.22(+0.90%)
Dec 22, 2010 24.45 24.67 24.34 24.40 1,940 -0.15(-0.61%)
Dec 21, 2010 24.86 24.86 24.55 24.55 1,958 -0.25(-1.00%)
Dec 20, 2010 24.75 24.80 24.45 24.80 3,141 +0.26(+1.06%)
Dec 17, 2010 24.75 24.75 24.42 24.54 2,746 -0.20(-0.80%)
Dec 16, 2010 24.74 24.74 24.51 24.74 2,576 +0.01(+0.04%)
Dec 15, 2010 24.67 24.74 24.42 24.73 4,797 +0.06(+0.24%)
Dec 14, 2010 24.65 24.67 24.37 24.67 3,137 +0.09(+0.36%)
Dec 13, 2010 24.52 24.63 24.40 24.58 1,078 +0.58(+2.41%)
Dec 10, 2010 24.65 24.65 24.00 24.00 3,564 -0.65(-2.63%)
Dec 09, 2010 24.92 24.92 24.65 24.65 2,192 -0.06(-0.24%)
Dec 08, 2010 24.75 24.91 24.71 24.71 5,585 -0.15(-0.59%)
Dec 07, 2010 24.92 24.92 24.73 24.85 1,603 +0.10(+0.39%)
Dec 06, 2010 24.99 24.99 24.71 24.76 3,023 -0.09(-0.36%)
Dec 03, 2010 24.80 24.94 24.80 24.85 1,781 +0.03(+0.12%)
Dec 02, 2010 24.90 24.90 24.80 24.82 2,056 -0.07(-0.28%)
Dec 01, 2010 24.92 24.94 24.80 24.89 3,131 -0.05(-0.20%)
Nov 30, 2010 24.72 24.94 24.60 24.94 4,923 +0.37(+1.51%)
Nov 29, 2010 24.90 24.90 24.46 24.56 10,056 -0.19(-0.77%)
Nov 26, 2010 24.74 24.76 24.65 24.76 1,668 +0.06(+0.24%)
Nov 24, 2010 24.74 24.70 24.70 24.70 6,922 +0.14(+0.57%)
Nov 23, 2010 24.71 24.71 24.53 24.56 3,197 +0.00(+0.00%)
Nov 22, 2010 24.49 24.58 24.28 24.56 3,889 +0.07(+0.28%)
Nov 19, 2010 24.45 24.49 24.36 24.49 7,081 +0.05(+0.20%)
Nov 18, 2010 24.13 24.44 24.13 24.44 4,046 +0.22(+0.90%)
Nov 17, 2010 24.20 24.48 24.20 24.22 2,696 -0.14(-0.58%)
Nov 16, 2010 24.49 24.49 24.12 24.36 2,718 -0.04(-0.16%)
Nov 15, 2010 24.32 24.44 24.27 24.40 5,418 +0.14(+0.59%)
Nov 12, 2010 24.30 24.30 24.18 24.25 2,586 +0.01(+0.03%)
Nov 11, 2010 24.18 24.25 24.18 24.25 4,723 -0.10(-0.42%)
Nov 10, 2010 24.39 24.39 24.27 24.35 4,651 +0.01(+0.04%)
Nov 09, 2010 24.46 24.46 24.34 24.34 3,058 +0.05(+0.21%)
Nov 08, 2010 24.10 24.35 24.09 24.29 16,824 +0.24(+0.99%)
Nov 05, 2010 24.17 24.17 24.02 24.05 4,416 -0.05(-0.21%)
Nov 04, 2010 24.12 24.20 24.00 24.10 11,251 +0.18(+0.75%)
Nov 03, 2010 23.90 24.04 23.84 23.92 8,772 -0.17(-0.70%)
Nov 02, 2010 24.17 24.26 24.09 24.09 13,058 -0.04(-0.16%)
Nov 01, 2010 24.33 24.34 24.13 24.13 4,614 -0.03(-0.12%)
Oct 29, 2010 24.37 24.37 24.16 24.16 5,990 -0.09(-0.37%)
Oct 28, 2010 24.45 24.45 24.25 24.25 5,614 -0.05(-0.20%)
Oct 27, 2010 24.38 24.40 24.30 24.30 7,401 +0.03(+0.12%)
Oct 25, 2010 24.39 24.40 24.22 24.27 8,484 +0.06(+0.25%)
Oct 22, 2010 24.20 24.33 24.19 24.21 7,752 +0.06(+0.25%)
Oct 21, 2010 24.85 24.89 24.06 24.15 37,487 -0.69(-2.77%)
Oct 20, 2010 24.95 24.95 24.81 24.84 2,188 +0.00(+0.00%)
Oct 19, 2010 24.90 24.93 24.80 24.84 3,607 -0.15(-0.60%)
Oct 18, 2010 24.99 24.99 24.81 24.98 2,410 -0.03(-0.12%)
Oct 15, 2010 24.82 25.01 24.67 25.01 22,648 +0.19(+0.76%)
Oct 14, 2010 24.99 24.99 24.72 24.83 38,164 -0.09(-0.36%)
Oct 13, 2010 24.98 24.98 24.91 24.92 33,211 -0.01(-0.04%)
Oct 12, 2010 24.85 25.02 24.85 24.93 7,019 -0.09(-0.36%)
Oct 11, 2010 24.80 25.01 24.77 25.01 26,844 +0.07(+0.28%)
Oct 08, 2010 24.95 24.95 24.76 24.95 3,399 +0.05(+0.20%)
Oct 07, 2010 24.89 24.90 24.85 24.90 24,031 +0.17(+0.68%)
Oct 06, 2010 24.90 24.96 24.73 24.73 17,886 -0.13(-0.54%)
Oct 05, 2010 24.98 24.98 24.82 24.86 4,025 -0.03(-0.14%)
Oct 04, 2010 24.97 24.97 24.87 24.90 4,578 +0.04(+0.16%)
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.