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, 2012 24.95 25.13 24.95 25.13 3,062 +0.13(+0.52%)
Dec 28, 2012 25.01 25.09 24.97 25.00 3,282 -0.02(-0.08%)
Dec 27, 2012 25.02 25.04 24.94 25.02 3,972 -0.11(-0.44%)
Dec 26, 2012 25.19 25.19 25.02 25.13 4,192 -0.23(-0.90%)
Dec 24, 2012 25.32 25.36 25.32 25.36 200 +0.09(+0.35%)
Dec 21, 2012 25.24 25.36 25.24 25.27 1,625 +0.03(+0.12%)
Dec 20, 2012 25.25 25.29 25.24 25.24 2,811 -0.02(-0.08%)
Dec 19, 2012 25.22 25.26 25.22 25.26 301 +0.01(+0.04%)
Dec 18, 2012 25.29 25.29 25.20 25.25 903 +0.11(+0.44%)
Dec 17, 2012 25.21 25.23 25.14 25.14 3,661 -0.15(-0.59%)
Dec 14, 2012 25.29 25.32 25.29 25.29 1,656 -0.04(-0.16%)
Dec 13, 2012 25.30 25.33 25.30 25.33 2,447 +0.03(+0.12%)
Dec 12, 2012 25.22 25.31 25.22 25.30 3,320 -0.01(-0.04%)
Dec 11, 2012 25.37 25.39 25.31 25.31 1,506 +0.02(+0.08%)
Dec 10, 2012 25.31 25.37 25.29 25.29 3,143 -0.01(-0.04%)
Dec 07, 2012 25.32 25.32 25.30 25.30 930 -0.02(-0.08%)
Dec 06, 2012 25.26 25.36 25.20 25.32 1,869 +0.06(+0.24%)
Dec 05, 2012 25.25 25.26 25.25 25.26 4,877 -0.03(-0.10%)
Dec 04, 2012 25.25 25.36 25.25 25.29 1,444 -0.08(-0.33%)
Nov 30, 2012 25.21 25.37 25.19 25.37 2,257 +0.19(+0.75%)
Nov 29, 2012 25.17 25.23 25.17 25.18 3,336 +0.01(+0.04%)
Nov 28, 2012 25.22 25.29 24.97 25.17 5,799 -0.05(-0.20%)
Nov 27, 2012 25.20 25.29 25.20 25.22 5,621 -0.08(-0.31%)
Nov 26, 2012 25.25 25.30 25.13 25.30 13,673 -0.09(-0.35%)
Nov 23, 2012 25.38 25.39 25.38 25.39 502 +0.02(+0.07%)
Nov 21, 2012 25.29 25.38 25.24 25.38 2,407 -0.02(-0.07%)
Nov 20, 2012 25.22 25.39 25.22 25.39 1,833 +0.11(+0.43%)
Nov 19, 2012 25.25 25.28 25.25 25.28 1,004 +0.07(+0.29%)
Nov 16, 2012 25.11 25.21 25.11 25.21 701 +0.11(+0.43%)
Nov 15, 2012 25.26 25.28 25.10 25.10 3,839 -0.09(-0.36%)
Nov 14, 2012 25.20 25.24 25.19 25.19 2,802 -0.01(-0.04%)
Nov 13, 2012 25.18 25.21 25.18 25.20 3,620 +0.03(+0.12%)
Nov 12, 2012 25.14 25.21 25.12 25.17 1,290 -0.08(-0.32%)
Nov 09, 2012 25.27 25.27 25.23 25.25 2,025 +0.04(+0.15%)
Nov 08, 2012 25.28 25.32 25.19 25.22 3,937 -0.07(-0.27%)
Nov 07, 2012 25.16 25.28 25.16 25.28 2,166 +0.08(+0.32%)
Nov 06, 2012 25.31 25.31 25.20 25.20 1,801 -0.02(-0.10%)
Nov 05, 2012 25.17 25.23 25.17 25.23 1,645 -0.02(-0.10%)
Nov 02, 2012 25.11 25.43 25.11 25.25 13,230 +0.09(+0.36%)
Nov 01, 2012 25.18 25.21 25.09 25.16 3,459 -0.06(-0.24%)
Oct 31, 2012 25.15 25.24 25.10 25.22 10,692 -0.01(-0.04%)
Oct 26, 2012 25.53 25.23 25.23 25.23 13,255 -0.38(-1.48%)
Oct 24, 2012 25.54 25.61 25.61 25.61 4,318 +0.06(+0.23%)
Oct 23, 2012 25.59 25.59 25.40 25.55 1,058 -0.05(-0.19%)
Oct 19, 2012 25.58 25.60 25.58 25.60 442 +0.00(+0.00%)
Oct 18, 2012 25.43 25.60 25.42 25.60 2,517 +0.05(+0.19%)
Oct 17, 2012 25.57 25.57 25.54 25.55 1,364 -0.03(-0.12%)
Oct 16, 2012 25.55 25.58 25.49 25.58 1,353 +0.04(+0.16%)
Oct 15, 2012 25.50 25.54 25.48 25.54 2,772 +0.07(+0.27%)
Oct 12, 2012 25.49 25.49 25.47 25.47 1,017 -0.02(-0.08%)
Oct 11, 2012 25.52 25.58 25.40 25.49 4,065 +0.03(+0.12%)
Oct 10, 2012 25.65 25.65 25.46 25.46 1,523 -0.15(-0.58%)
Oct 09, 2012 25.71 25.72 25.61 25.61 3,659 -0.12(-0.46%)
Oct 08, 2012 25.73 25.73 25.73 25.73 450 -0.02(-0.08%)
Oct 05, 2012 25.64 25.83 25.64 25.75 5,383 +0.08(+0.31%)
Oct 04, 2012 25.48 25.67 25.48 25.67 833 +0.06(+0.23%)
Oct 03, 2012 25.49 25.61 25.16 25.61 10,707 +0.28(+1.10%)
Oct 02, 2012 25.47 25.51 25.33 25.33 2,172 -0.24(-0.93%)
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.