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 27, 2009 13.69 14.19 13.41 14.19 0 +0.00(+0.00%)
Feb 26, 2009 13.65 14.33 13.27 14.19 7,096 +0.55(+4.01%)
Feb 25, 2009 13.99 13.99 13.40 13.64 3,414 -0.32(-2.28%)
Feb 24, 2009 13.95 13.96 13.46 13.96 4,418 -0.16(-1.13%)
Feb 23, 2009 14.94 14.94 14.04 14.12 2,410 -1.07(-7.02%)
Feb 20, 2009 15.17 15.31 14.93 15.19 1,104 -0.20(-1.29%)
Feb 19, 2009 15.48 15.86 15.39 15.39 3,615 -0.22(-1.40%)
Feb 18, 2009 15.73 16.05 15.48 15.60 6,025 -0.14(-0.89%)
Feb 17, 2009 16.11 16.11 15.74 15.74 4,696 -0.37(-2.29%)
Feb 13, 2009 16.03 16.46 16.03 16.11 2,811 -0.07(-0.43%)
Feb 12, 2009 16.07 16.18 15.94 16.18 2,865 +0.11(+0.68%)
Feb 11, 2009 16.07 16.07 16.07 16.07 100 +0.08(+0.50%)
Feb 10, 2009 15.99 15.99 15.99 15.99 401 -0.19(-1.17%)
Feb 09, 2009 16.18 16.18 16.18 16.18 200 +0.21(+1.31%)
Feb 06, 2009 15.93 15.97 15.93 15.97 2,175 -0.14(-0.87%)
Feb 05, 2009 16.03 16.11 16.03 16.11 401 +0.00(+0.00%)
Feb 04, 2009 15.93 16.12 15.82 16.11 1,305 +0.07(+0.43%)
Feb 03, 2009 15.84 16.04 15.73 16.04 3,504 +0.21(+1.32%)
Feb 02, 2009 15.93 15.93 15.83 15.83 502 -0.22(-1.36%)
Jan 30, 2009 16.05 16.05 16.05 16.05 0 +0.27(+1.70%)
Jan 29, 2009 16.36 16.98 15.78 15.78 7,439 -0.60(-3.65%)
Jan 28, 2009 16.18 16.38 16.05 16.38 6,025 +0.25(+1.54%)
Jan 27, 2009 15.68 16.13 15.48 16.13 4,289 +0.45(+2.86%)
Jan 26, 2009 15.30 15.68 15.23 15.68 4,418 +0.17(+1.09%)
Jan 23, 2009 15.43 15.53 15.43 15.51 5,623 +0.18(+1.17%)
Jan 22, 2009 15.34 15.34 15.34 15.34 100 +0.10(+0.65%)
Jan 21, 2009 14.69 15.43 14.57 15.24 2,560 +0.40(+2.68%)
Jan 20, 2009 14.65 15.04 14.65 14.84 8,334 +0.00(+0.00%)
Jan 16, 2009 14.52 14.84 14.49 14.84 5,723 -0.08(-0.53%)
Jan 15, 2009 14.92 14.92 14.15 14.92 4,645 -0.22(-1.45%)
Jan 14, 2009 15.22 15.29 15.12 15.14 3,130 -0.15(-0.98%)
Jan 13, 2009 15.19 15.46 15.14 15.29 17,272 +0.05(+0.33%)
Jan 12, 2009 15.39 15.60 15.24 15.24 7,606 +0.05(+0.33%)
Jan 09, 2009 15.44 16.19 14.98 15.19 12,075 -0.25(-1.61%)
Jan 08, 2009 15.37 15.73 15.01 15.44 3,313 +0.29(+1.91%)
Jan 07, 2009 15.14 15.25 14.69 15.15 3,665 +0.21(+1.40%)
Jan 06, 2009 14.70 15.05 14.70 14.94 1,405 +0.40(+2.74%)
Jan 05, 2009 14.69 14.99 14.14 14.54 4,612 -0.04(-0.27%)
Jan 02, 2009 13.79 14.58 13.79 14.58 0 +0.84(+6.09%)
Jan 01, 2009 13.56 13.75 13.49 13.74 0 +0.00(+0.00%)
Dec 31, 2008 13.56 13.75 13.49 13.74 1,506 +0.54(+4.07%)
Dec 30, 2008 12.79 13.20 12.77 13.20 2,397 +0.30(+2.32%)
Dec 29, 2008 12.80 12.91 12.71 12.91 2,340 -0.05(-0.39%)
Dec 26, 2008 13.02 13.02 12.96 12.96 1,305 -0.50(-3.70%)
Dec 24, 2008 13.44 13.82 13.43 13.45 3,313 -0.13(-0.98%)
Dec 23, 2008 13.60 13.60 13.17 13.59 2,058 -0.29(-2.12%)
Dec 22, 2008 13.88 13.89 13.88 13.88 1,807 +0.00(+0.00%)
Dec 19, 2008 13.36 13.88 13.36 13.88 3,715 +0.89(+6.82%)
Dec 18, 2008 13.34 13.66 13.00 13.00 5,422 -0.62(-4.54%)
Dec 17, 2008 12.70 13.61 12.70 13.61 3,113 +0.66(+5.07%)
Dec 16, 2008 12.96 12.96 12.96 12.96 200 -0.04(-0.31%)
Dec 15, 2008 12.96 13.01 12.87 13.00 3,715 -0.35(-2.61%)
Dec 12, 2008 13.05 13.34 13.05 13.34 401 -0.14(-1.03%)
Dec 11, 2008 13.77 13.77 13.05 13.48 3,213 +0.64(+4.96%)
Dec 10, 2008 12.47 12.85 12.20 12.85 2,663 +0.60(+4.88%)
Dec 09, 2008 12.43 12.55 12.05 12.25 3,715 -0.20(-1.60%)
Dec 08, 2008 12.17 12.45 12.17 12.45 3,370 +0.50(+4.17%)
Dec 05, 2008 11.95 11.95 11.95 11.95 100 -0.13(-1.07%)
Dec 04, 2008 11.51 12.08 11.51 12.08 2,209 +0.73(+6.40%)
Dec 03, 2008 11.47 11.47 11.28 11.35 4,016 +0.03(+0.23%)
Dec 02, 2008 11.85 12.45 11.26 11.33 6,125 -0.37(-3.20%)
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.