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, 2014 24.34 24.36 24.14 24.34 2,254 +0.21(+0.86%)
Feb 27, 2014 24.28 24.28 24.13 24.13 2,949 +0.02(+0.08%)
Feb 26, 2014 24.09 24.29 24.09 24.11 7,040 +0.02(+0.08%)
Feb 25, 2014 24.36 24.36 24.07 24.09 7,327 -0.30(-1.25%)
Feb 24, 2014 24.48 24.52 24.30 24.39 15,381 -0.02(-0.10%)
Feb 21, 2014 24.32 24.49 24.17 24.42 10,491 +0.27(+1.11%)
Feb 20, 2014 24.15 24.15 23.92 24.15 10,936 +0.05(+0.21%)
Feb 19, 2014 24.09 24.12 24.05 24.10 13,465 +0.03(+0.12%)
Feb 18, 2014 23.91 24.16 23.87 24.07 17,195 +0.07(+0.29%)
Feb 14, 2014 24.08 24.00 24.00 24.00 20,586 -0.20(-0.82%)
Feb 13, 2014 24.30 24.30 24.08 24.20 15,483 -0.02(-0.07%)
Feb 12, 2014 24.23 24.23 24.14 24.21 5,886 -0.07(-0.29%)
Feb 11, 2014 24.30 24.32 24.06 24.28 5,302 +0.04(+0.17%)
Feb 10, 2014 24.17 24.25 23.91 24.24 9,544 +0.24(+1.02%)
Feb 07, 2014 24.22 24.22 23.65 24.00 18,918 +0.37(+1.56%)
Feb 06, 2014 23.60 23.64 23.53 23.63 10,046 +0.15(+0.64%)
Feb 05, 2014 23.41 23.59 23.41 23.48 4,669 -0.02(-0.08%)
Feb 04, 2014 23.65 23.65 23.48 23.50 5,201 -0.05(-0.21%)
Feb 03, 2014 23.55 23.60 23.40 23.55 8,731 +0.08(+0.34%)
Jan 31, 2014 23.34 23.52 23.30 23.47 7,759 -0.03(-0.13%)
Jan 30, 2014 23.40 23.55 23.32 23.50 7,395 +0.15(+0.64%)
Jan 29, 2014 23.32 23.35 23.13 23.35 13,818 +0.00(+0.02%)
Jan 28, 2014 23.17 23.40 22.91 23.35 14,931 +0.17(+0.75%)
Jan 27, 2014 23.01 23.17 22.92 23.17 9,458 +0.10(+0.43%)
Jan 24, 2014 23.12 23.26 23.03 23.07 7,270 -0.12(-0.52%)
Jan 23, 2014 23.27 23.33 23.19 23.19 11,722 +0.00(+0.00%)
Jan 22, 2014 23.22 23.32 23.16 23.19 19,685 -0.01(-0.04%)
Jan 21, 2014 23.32 23.32 23.16 23.20 20,479 -0.00(-0.02%)
Jan 17, 2014 23.18 23.21 23.21 23.21 6,728 -0.09(-0.37%)
Jan 16, 2014 23.16 23.29 23.10 23.29 9,148 +0.22(+0.95%)
Jan 15, 2014 23.10 23.17 23.06 23.07 12,048 -0.03(-0.13%)
Jan 14, 2014 23.15 23.20 23.07 23.10 18,059 -0.02(-0.09%)
Jan 13, 2014 23.22 23.29 23.11 23.12 18,797 -0.01(-0.04%)
Jan 10, 2014 23.26 23.34 23.13 23.13 11,237 -0.04(-0.17%)
Jan 09, 2014 23.06 23.20 23.06 23.17 17,187 +0.05(+0.23%)
Jan 08, 2014 23.15 23.16 23.11 23.12 7,594 -0.08(-0.36%)
Jan 07, 2014 23.27 23.42 23.01 23.20 4,929 -0.12(-0.51%)
Jan 06, 2014 23.19 23.48 23.15 23.32 12,771 +0.01(+0.04%)
Jan 03, 2014 23.08 23.32 23.07 23.31 11,623 +0.39(+1.69%)
Jan 02, 2014 22.77 23.05 22.70 22.92 8,531 +0.15(+0.66%)
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%)
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.