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, 2013 22.88 22.77 22.77 22.77 15,163 +0.02(+0.09%)
Dec 30, 2013 22.89 22.89 22.75 22.75 8,017 -0.22(-0.95%)
Dec 27, 2013 22.74 23.12 22.74 22.97 5,345 +0.25(+1.09%)
Dec 26, 2013 23.10 23.10 22.72 22.72 4,420 -0.64(-2.73%)
Dec 24, 2013 23.40 23.43 23.13 23.36 8,022 +0.07(+0.30%)
Dec 23, 2013 23.52 23.52 23.20 23.29 17,330 -0.05(-0.21%)
Dec 20, 2013 23.60 23.60 23.34 23.34 8,339 -0.24(-1.01%)
Dec 19, 2013 23.65 23.65 23.44 23.58 19,618 -0.06(-0.25%)
Dec 18, 2013 23.41 23.69 23.25 23.64 3,217 +0.44(+1.89%)
Dec 17, 2013 23.20 23.40 23.20 23.20 3,573 -0.08(-0.34%)
Dec 16, 2013 23.29 23.89 23.24 23.28 6,807 +0.09(+0.39%)
Dec 13, 2013 23.26 23.40 23.17 23.19 14,729 +0.04(+0.17%)
Dec 12, 2013 23.64 23.65 23.15 23.15 11,265 -0.51(-2.14%)
Dec 11, 2013 23.90 23.90 23.50 23.66 7,774 -0.13(-0.56%)
Dec 10, 2013 24.26 24.48 23.53 23.79 86,272 -0.56(-2.29%)
Dec 09, 2013 24.65 24.65 24.35 24.35 4,144 -0.20(-0.81%)
Dec 06, 2013 24.38 24.65 24.38 24.55 5,230 +0.07(+0.28%)
Dec 05, 2013 24.57 24.57 24.36 24.48 1,931 +0.06(+0.24%)
Dec 04, 2013 24.61 24.64 24.11 24.42 5,248 -0.16(-0.65%)
Dec 03, 2013 24.25 24.72 24.25 24.58 10,657 +0.44(+1.81%)
Dec 02, 2013 23.99 24.15 23.99 24.14 8,648 +0.15(+0.62%)
Nov 29, 2013 23.99 23.99 23.99 23.99 658 -0.07(-0.29%)
Nov 27, 2013 23.52 24.08 23.52 24.06 20,086 +0.36(+1.51%)
Nov 26, 2013 23.79 23.80 23.42 23.70 5,576 +0.11(+0.47%)
Nov 25, 2013 23.50 23.73 23.40 23.59 8,718 +0.04(+0.17%)
Nov 22, 2013 23.80 23.82 23.50 23.55 6,738 -0.23(-0.96%)
Nov 21, 2013 23.85 23.85 23.76 23.78 437 +0.13(+0.55%)
Nov 20, 2013 23.72 23.88 23.65 23.65 4,960 -0.29(-1.22%)
Nov 19, 2013 24.09 24.09 23.90 23.94 2,592 -0.07(-0.28%)
Nov 18, 2013 24.11 24.11 24.01 24.01 2,928 -0.13(-0.54%)
Nov 15, 2013 24.12 24.14 24.03 24.14 989 -0.02(-0.09%)
Nov 14, 2013 24.38 24.38 24.15 24.16 3,727 -0.07(-0.28%)
Nov 12, 2013 24.17 24.23 24.15 24.23 1,366 -0.06(-0.25%)
Nov 11, 2013 24.29 24.29 24.29 24.29 120 -0.06(-0.25%)
Nov 08, 2013 24.47 24.47 24.15 24.35 1,766 +0.02(+0.08%)
Nov 07, 2013 24.40 24.54 24.33 24.33 3,328 -0.06(-0.23%)
Nov 06, 2013 24.40 24.40 24.27 24.38 4,393 -0.00(-0.01%)
Nov 05, 2013 24.50 24.50 24.39 24.39 1,305 -0.18(-0.74%)
Nov 04, 2013 24.31 24.60 24.30 24.57 12,158 +0.23(+0.94%)
Nov 01, 2013 24.40 24.40 24.25 24.34 3,519 -0.02(-0.08%)
Oct 31, 2013 24.21 24.39 24.21 24.36 2,814 -0.03(-0.13%)
Oct 30, 2013 24.37 24.40 24.27 24.39 2,974 +0.03(+0.12%)
Oct 29, 2013 24.16 24.36 24.15 24.36 1,506 +0.21(+0.87%)
Oct 28, 2013 24.15 24.34 24.15 24.15 2,688 -0.05(-0.21%)
Oct 25, 2013 24.31 24.40 24.15 24.20 4,109 -0.14(-0.57%)
Oct 24, 2013 24.25 24.37 24.05 24.34 5,403 +0.12(+0.50%)
Oct 23, 2013 24.09 24.22 24.09 24.22 908 +0.27(+1.12%)
Oct 22, 2013 24.00 24.25 23.88 23.95 8,273 -0.03(-0.12%)
Oct 21, 2013 23.99 23.99 23.89 23.98 4,856 +0.09(+0.38%)
Oct 18, 2013 23.39 24.00 23.38 23.89 12,350 +0.62(+2.67%)
Oct 17, 2013 23.21 23.33 23.21 23.27 5,791 +0.05(+0.20%)
Oct 16, 2013 23.32 23.33 23.22 23.22 5,942 -0.10(-0.43%)
Oct 15, 2013 23.39 23.39 23.32 23.32 2,676 -0.08(-0.34%)
Oct 14, 2013 23.46 23.47 23.40 23.40 5,268 -0.05(-0.21%)
Oct 11, 2013 23.45 23.56 23.45 23.45 4,233 +0.05(+0.21%)
Oct 10, 2013 23.49 23.49 23.33 23.40 3,234 +0.04(+0.17%)
Oct 09, 2013 23.32 23.40 23.32 23.36 5,050 +0.05(+0.21%)
Oct 08, 2013 23.63 23.63 23.31 23.31 2,855 -0.27(-1.14%)
Oct 07, 2013 23.72 23.78 23.58 23.58 5,240 -0.13(-0.55%)
Oct 04, 2013 23.89 23.90 23.71 23.71 3,386 -0.09(-0.38%)
Oct 03, 2013 23.78 23.90 23.78 23.80 6,165 +0.02(+0.08%)
Oct 02, 2013 23.92 23.92 23.78 23.78 3,086 -0.01(-0.04%)
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.