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 (%)
Feb 28, 2006 24.47 24.50 24.41 24.50 6,627 +0.03(+0.12%)
Feb 27, 2006 24.51 24.51 24.42 24.47 5,422 -0.04(-0.16%)
Feb 24, 2006 24.51 24.51 24.51 24.51 0 +0.00(+0.00%)
Feb 23, 2006 24.42 24.54 24.40 24.51 6,326 -0.04(-0.16%)
Feb 22, 2006 24.50 24.58 24.42 24.55 3,815 -0.02(-0.08%)
Feb 21, 2006 24.42 24.57 24.42 24.57 5,824 +0.08(+0.33%)
Feb 17, 2006 24.40 24.52 24.21 24.49 4,619 +0.08(+0.33%)
Feb 16, 2006 24.40 24.45 24.38 24.41 5,121 +0.16(+0.66%)
Feb 15, 2006 24.40 24.50 24.04 24.25 10,945 -0.05(-0.20%)
Feb 14, 2006 24.25 24.45 24.15 24.30 8,535 -0.09(-0.37%)
Feb 13, 2006 24.32 24.40 24.25 24.39 7,431 -0.01(-0.04%)
Feb 10, 2006 24.50 24.50 24.40 24.40 5,021 +0.15(+0.62%)
Feb 09, 2006 24.40 24.46 24.14 24.25 12,050 -0.05(-0.20%)
Feb 08, 2006 23.85 24.32 23.85 24.30 13,255 +0.55(+2.31%)
Feb 07, 2006 23.70 23.82 23.65 23.75 19,079 -0.07(-0.29%)
Feb 06, 2006 23.41 23.82 23.41 23.82 13,757 +0.41(+1.74%)
Feb 03, 2006 22.74 23.54 22.72 23.41 20,887 +0.61(+2.66%)
Feb 02, 2006 22.68 22.85 22.56 22.80 17,372 +0.15(+0.66%)
Feb 01, 2006 22.37 22.65 22.33 22.65 22,695 +0.31(+1.38%)
Jan 31, 2006 22.29 22.41 22.21 22.35 14,862 -0.04(-0.18%)
Jan 30, 2006 22.00 22.39 21.79 22.39 23,398 +0.47(+2.13%)
Jan 27, 2006 22.68 22.68 21.76 21.92 13,757 -0.43(-1.92%)
Jan 26, 2006 22.61 22.83 22.35 22.35 7,129 -0.36(-1.58%)
Jan 25, 2006 22.80 22.90 22.31 22.70 37,959 -0.24(-1.04%)
Jan 24, 2006 23.00 23.17 22.02 22.94 37,456 -0.56(-2.37%)
Jan 23, 2006 23.57 23.89 23.50 23.50 11,247 -0.25(-1.05%)
Jan 20, 2006 23.83 23.87 23.60 23.75 5,422 +0.03(+0.13%)
Jan 19, 2006 23.80 23.86 23.71 23.72 4,117 -0.09(-0.38%)
Jan 18, 2006 23.93 23.93 23.75 23.81 9,740 -0.13(-0.54%)
Jan 17, 2006 24.00 24.00 23.93 23.94 1,104 -0.12(-0.50%)
Jan 13, 2006 24.11 24.11 24.05 24.06 1,707 -0.14(-0.58%)
Jan 12, 2006 24.21 24.29 24.01 24.20 23,699 -0.03(-0.12%)
Jan 11, 2006 24.32 24.33 24.22 24.23 1,707 +0.00(+0.00%)
Jan 10, 2006 24.25 24.31 24.22 24.23 6,226 -0.10(-0.41%)
Jan 09, 2006 24.30 24.38 24.24 24.33 3,012 +0.10(+0.41%)
Jan 06, 2006 24.31 24.39 24.19 24.23 14,360 -0.12(-0.49%)
Jan 05, 2006 24.28 24.35 24.28 24.35 903 +0.10(+0.41%)
Jan 04, 2006 24.28 24.28 24.22 24.25 2,108 -0.11(-0.45%)
Jan 03, 2006 24.36 24.39 24.36 24.36 1,606 +0.08(+0.33%)
Dec 30, 2005 24.28 24.28 24.28 24.28 503,107 +0.00(+0.00%)
Dec 29, 2005 24.34 24.34 24.28 24.28 4,820 -0.07(-0.29%)
Dec 28, 2005 24.35 24.35 24.35 24.35 200 +0.05(+0.20%)
Dec 27, 2005 24.31 24.42 24.21 24.30 2,510 -0.33(-1.33%)
Dec 23, 2005 24.60 24.63 24.60 24.63 301 +0.07(+0.28%)
Dec 22, 2005 24.66 24.68 24.56 24.56 7,029 -0.11(-0.44%)
Dec 21, 2005 24.72 24.72 24.65 24.67 3,012 -0.11(-0.44%)
Dec 20, 2005 24.78 24.78 24.78 24.78 602 +0.11(+0.44%)
Dec 19, 2005 24.62 24.68 24.62 24.67 3,514 -0.08(-0.32%)
Dec 16, 2005 24.82 24.84 24.74 24.75 2,811 -0.03(-0.12%)
Dec 15, 2005 24.71 24.78 24.71 24.78 602 +0.09(+0.36%)
Dec 14, 2005 24.61 24.70 24.60 24.69 5,121 +0.10(+0.41%)
Dec 13, 2005 24.59 24.59 24.59 24.59 200 +0.00(+0.00%)
Dec 12, 2005 24.30 24.59 24.30 24.59 6,326 +0.28(+1.15%)
Dec 09, 2005 24.15 24.31 23.92 24.31 4,418 +0.24(+0.99%)
Dec 08, 2005 23.93 24.11 23.93 24.07 16,669 +0.16(+0.67%)
Dec 07, 2005 23.90 23.96 23.87 23.91 1,907 +0.06(+0.25%)
Dec 06, 2005 24.16 24.16 23.84 23.85 2,008 -0.22(-0.91%)
Dec 05, 2005 23.95 24.07 23.89 24.07 3,313 +0.12(+0.50%)
Dec 02, 2005 23.89 23.95 23.88 23.95 1,004 +0.12(+0.50%)
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.