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, 2018 22.79 22.90 22.26 22.53 3,615 +0.15(+0.67%)
Dec 28, 2018 21.97 22.38 21.73 22.38 3,113 +0.47(+2.14%)
Dec 27, 2018 22.40 22.78 21.51 21.91 16,798 -0.95(-4.14%)
Dec 26, 2018 22.82 22.88 22.47 22.85 4,703 +0.47(+2.09%)
Dec 24, 2018 22.54 22.54 22.26 22.39 3,615 -0.32(-1.40%)
Dec 21, 2018 21.90 22.87 21.28 22.70 60,955 +0.77(+3.50%)
Dec 20, 2018 21.93 21.95 20.46 21.94 6,706 -0.04(-0.18%)
Dec 19, 2018 21.93 22.35 21.93 21.98 8,839 +0.05(+0.23%)
Dec 18, 2018 22.41 22.41 21.80 21.93 12,262 -0.44(-1.96%)
Dec 17, 2018 22.48 22.66 22.31 22.37 6,092 -0.08(-0.36%)
Dec 14, 2018 22.63 22.79 22.45 22.45 4,619 -0.25(-1.10%)
Dec 13, 2018 22.61 22.70 22.57 22.69 21,877 +0.03(+0.13%)
Dec 12, 2018 23.23 23.23 22.66 22.66 2,948 +0.02(+0.09%)
Dec 11, 2018 22.64 22.64 22.64 22.64 1,068 +0.04(+0.18%)
Dec 10, 2018 22.66 22.66 22.41 22.60 4,221 +0.12(+0.52%)
Dec 07, 2018 22.69 22.69 22.42 22.49 5,924 +0.16(+0.71%)
Dec 06, 2018 22.40 22.40 21.88 22.33 6,737 -0.40(-1.75%)
Dec 04, 2018 23.23 23.23 22.57 22.72 8,837 -0.58(-2.49%)
Dec 03, 2018 23.40 23.40 23.30 23.30 999 +0.06(+0.27%)
Nov 30, 2018 23.39 23.40 23.22 23.24 2,610 -0.06(-0.26%)
Nov 29, 2018 23.51 23.52 23.30 23.30 4,099 -0.23(-0.99%)
Nov 28, 2018 23.53 23.60 23.51 23.54 4,721 -0.01(-0.06%)
Nov 27, 2018 23.62 23.66 23.55 23.55 3,646 -0.24(-1.00%)
Nov 26, 2018 23.90 23.91 23.73 23.79 4,012 -0.11(-0.46%)
Nov 23, 2018 23.91 23.91 23.90 23.90 1,907 -0.19(-0.79%)
Nov 21, 2018 24.09 24.09 24.09 0 +0.27(+1.13%)
Nov 20, 2018 23.52 24.25 23.40 23.82 14,022 -0.34(-1.40%)
Nov 19, 2018 24.36 24.36 24.12 24.16 4,077 -0.24(-0.98%)
Nov 16, 2018 24.42 24.42 24.21 24.40 3,414 +0.09(+0.37%)
Nov 15, 2018 24.46 24.46 24.20 24.31 3,652 -0.13(-0.53%)
Nov 14, 2018 24.46 24.46 24.26 24.44 2,122 -0.02(-0.08%)
Nov 13, 2018 24.39 24.46 24.28 24.46 2,769 +0.11(+0.45%)
Nov 12, 2018 24.10 24.35 24.10 24.35 4,894 +0.08(+0.33%)
Nov 09, 2018 24.30 24.35 24.20 24.27 5,422 +0.00(+0.00%)
Nov 08, 2018 24.11 24.33 24.02 24.27 15,613 +0.32(+1.33%)
Nov 07, 2018 24.00 24.60 23.78 23.95 25,565 -0.09(-0.37%)
Nov 06, 2018 24.01 24.08 23.93 24.04 3,765 +0.09(+0.37%)
Nov 05, 2018 23.79 23.95 23.77 23.95 8,375 +0.20(+0.84%)
Nov 02, 2018 23.67 23.85 23.57 23.75 9,841 +0.19(+0.80%)
Nov 01, 2018 23.63 23.68 23.55 23.56 2,583 -0.03(-0.11%)
Oct 31, 2018 23.45 23.59 23.45 23.59 1,752 +0.11(+0.47%)
Oct 30, 2018 23.60 23.63 23.41 23.48 4,011 -0.01(-0.03%)
Oct 29, 2018 23.45 23.69 23.41 23.48 3,741 +0.07(+0.31%)
Oct 26, 2018 23.62 23.62 23.34 23.41 21,389 -0.36(-1.51%)
Oct 25, 2018 23.77 23.77 23.60 23.77 4,817 +0.19(+0.80%)
Oct 24, 2018 23.60 23.88 23.58 23.58 5,096 +0.03(+0.13%)
Oct 23, 2018 23.58 23.89 23.51 23.55 17,799 -0.19(-0.80%)
Oct 22, 2018 23.55 23.76 23.35 23.74 3,832 +0.33(+1.40%)
Oct 19, 2018 23.55 23.55 23.41 23.41 1,405 -0.08(-0.34%)
Oct 18, 2018 23.50 23.50 23.21 23.49 2,406 +0.09(+0.38%)
Oct 17, 2018 23.44 23.48 23.40 23.40 2,013 -0.13(-0.55%)
Oct 16, 2018 23.24 23.53 23.22 23.53 11,180 +0.45(+1.94%)
Oct 15, 2018 23.10 23.14 23.02 23.08 9,164 -0.08(-0.34%)
Oct 12, 2018 23.19 23.41 23.08 23.16 8,033 +0.11(+0.48%)
Oct 11, 2018 23.25 23.40 23.05 23.05 22,641 -0.07(-0.30%)
Oct 10, 2018 23.43 23.45 22.66 23.12 15,317 -0.41(-1.73%)
Oct 09, 2018 23.36 23.55 23.36 23.53 27,063 +0.17(+0.72%)
Oct 08, 2018 23.80 24.06 23.36 23.36 3,328 -0.23(-0.97%)
Oct 05, 2018 23.58 23.68 23.58 23.59 803 -0.11(-0.46%)
Oct 04, 2018 24.00 24.00 23.37 23.70 7,517 -0.34(-1.41%)
Oct 03, 2018 24.40 24.40 23.87 24.04 13,920 -0.06(-0.24%)
Oct 02, 2018 24.45 24.45 24.10 24.10 18,550 -0.25(-1.02%)
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.