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, 2015 24.99 24.91 24.91 24.91 2,209 +0.06(+0.24%)
Dec 30, 2015 24.93 24.99 24.85 24.85 6,105 -0.08(-0.32%)
Dec 29, 2015 25.01 25.05 24.92 24.93 3,628 -0.02(-0.08%)
Dec 28, 2015 24.83 24.95 24.83 24.95 2,991 -0.22(-0.87%)
Dec 24, 2015 25.06 25.16 25.16 25.16 1,405 +0.12(+0.48%)
Dec 23, 2015 25.17 25.19 25.04 25.04 3,204 +0.03(+0.12%)
Dec 22, 2015 25.19 25.19 25.01 25.01 5,012 -0.18(-0.71%)
Dec 21, 2015 25.17 25.19 24.97 25.19 6,886 +0.03(+0.12%)
Dec 18, 2015 25.26 25.26 25.16 25.16 322 +0.09(+0.36%)
Dec 17, 2015 24.95 25.13 24.95 25.07 8,256 +0.04(+0.16%)
Dec 16, 2015 24.95 25.03 24.95 25.03 4,467 +0.06(+0.24%)
Dec 15, 2015 24.99 25.03 24.96 24.97 1,160 +0.05(+0.20%)
Dec 14, 2015 25.15 25.17 24.92 24.93 15,276 -0.27(-1.07%)
Dec 11, 2015 25.18 25.22 25.17 25.19 3,128 -0.01(-0.06%)
Dec 10, 2015 25.19 25.24 25.18 25.21 2,970 -0.01(-0.02%)
Dec 09, 2015 25.24 25.24 25.18 25.21 2,896 +0.00(+0.00%)
Dec 08, 2015 25.17 25.23 25.16 25.21 6,503 -0.02(-0.08%)
Dec 07, 2015 25.20 25.24 25.18 25.23 1,698 -0.05(-0.20%)
Dec 04, 2015 25.28 25.41 25.27 25.28 4,906 +0.00(+0.00%)
Dec 03, 2015 25.27 25.28 25.27 25.28 1,576 -0.06(-0.24%)
Dec 02, 2015 25.26 25.34 25.24 25.34 4,396 +0.03(+0.12%)
Dec 01, 2015 25.35 25.41 25.21 25.31 4,907 -0.10(-0.39%)
Nov 30, 2015 25.34 25.41 25.34 25.41 4,354 +0.06(+0.24%)
Nov 27, 2015 25.35 25.35 25.35 25.35 362 +0.02(+0.08%)
Nov 25, 2015 25.23 25.33 25.33 25.33 1,606 -0.02(-0.08%)
Nov 24, 2015 25.28 25.35 25.28 25.35 4,354 +0.08(+0.33%)
Nov 23, 2015 25.23 25.27 25.23 25.27 917 -0.01(-0.05%)
Nov 20, 2015 25.28 25.28 25.22 25.28 1,465 +0.01(+0.04%)
Nov 19, 2015 25.27 25.27 25.15 25.27 4,569 -0.01(-0.04%)
Nov 18, 2015 25.20 25.28 25.19 25.28 2,303 +0.08(+0.32%)
Nov 17, 2015 25.32 25.36 25.20 25.20 6,018 -0.19(-0.76%)
Nov 16, 2015 25.53 25.53 25.32 25.40 3,746 -0.13(-0.53%)
Nov 13, 2015 25.40 25.56 25.40 25.53 4,850 -0.04(-0.16%)
Nov 12, 2015 25.27 25.60 25.26 25.57 7,712 +0.17(+0.67%)
Nov 11, 2015 25.20 25.40 25.20 25.40 4,215 +0.08(+0.31%)
Nov 10, 2015 25.16 25.33 25.16 25.33 3,438 +0.14(+0.56%)
Nov 09, 2015 25.15 25.33 25.11 25.18 4,563 +0.02(+0.08%)
Nov 06, 2015 25.03 25.20 25.02 25.16 2,441 -0.08(-0.32%)
Nov 05, 2015 25.26 25.29 25.24 25.24 2,010 -0.03(-0.12%)
Nov 04, 2015 25.10 25.27 25.10 25.27 2,920 +0.13(+0.53%)
Nov 03, 2015 25.25 25.27 25.04 25.14 27,859 -0.13(-0.50%)
Nov 02, 2015 25.28 25.28 25.23 25.27 3,993 -0.01(-0.06%)
Oct 30, 2015 25.16 25.28 25.14 25.28 2,509 +0.00(+0.00%)
Oct 29, 2015 25.15 25.28 25.15 25.28 4,389 +0.12(+0.47%)
Oct 28, 2015 25.21 25.33 25.16 25.16 3,595 -0.08(-0.32%)
Oct 27, 2015 25.32 25.32 25.16 25.25 1,086 -0.17(-0.66%)
Oct 26, 2015 25.22 25.43 25.22 25.41 3,516 +0.18(+0.71%)
Oct 23, 2015 25.48 25.57 25.22 25.23 7,074 -0.25(-0.98%)
Oct 22, 2015 25.35 25.48 25.35 25.48 3,094 +0.09(+0.35%)
Oct 21, 2015 25.53 25.53 25.29 25.39 3,641 -0.05(-0.20%)
Oct 20, 2015 25.42 25.50 25.34 25.44 5,805 +0.10(+0.39%)
Oct 19, 2015 25.04 25.50 25.04 25.34 8,826 +0.05(+0.20%)
Oct 16, 2015 25.06 25.33 25.06 25.29 1,066 -0.03(-0.12%)
Oct 15, 2015 25.01 25.32 25.01 25.32 10,334 +0.15(+0.60%)
Oct 14, 2015 25.26 25.26 25.01 25.17 6,329 +0.10(+0.40%)
Oct 13, 2015 25.00 25.18 24.99 25.07 3,178 +0.10(+0.40%)
Oct 12, 2015 24.98 25.15 24.95 24.97 2,940 -0.24(-0.95%)
Oct 09, 2015 24.95 25.22 24.95 25.21 5,082 -0.02(-0.08%)
Oct 08, 2015 25.04 25.23 24.94 25.23 2,712 +0.14(+0.56%)
Oct 07, 2015 24.92 25.09 24.92 25.09 5,623 +0.06(+0.24%)
Oct 06, 2015 24.90 25.03 24.90 25.03 6,361 +0.18(+0.72%)
Oct 05, 2015 24.82 24.99 24.81 24.86 9,999 -0.04(-0.16%)
Oct 02, 2015 24.94 24.94 24.81 24.90 3,271 -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.