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, 2017 25.30 25.38 25.30 25.38 2,777 +0.05(+0.20%)
Feb 27, 2017 25.38 25.40 25.30 25.33 1,790 +0.04(+0.15%)
Feb 24, 2017 25.21 25.42 25.21 25.29 3,669 +0.00(+0.00%)
Feb 23, 2017 25.18 25.32 25.18 25.29 3,618 +0.09(+0.35%)
Feb 22, 2017 25.17 25.23 25.17 25.20 2,217 -0.03(-0.12%)
Feb 21, 2017 25.46 25.48 25.23 25.23 4,331 -0.23(-0.89%)
Feb 17, 2017 25.46 25.46 25.46 0 -0.01(-0.05%)
Feb 16, 2017 25.27 25.59 25.27 25.47 4,514 +0.01(+0.04%)
Feb 15, 2017 25.45 25.48 25.29 25.46 5,308 +0.18(+0.71%)
Feb 14, 2017 25.27 25.45 25.27 25.28 3,168 -0.11(-0.43%)
Feb 13, 2017 25.24 25.39 25.24 25.39 1,087 +0.17(+0.67%)
Feb 10, 2017 25.31 25.31 25.22 25.22 2,107 -0.12(-0.47%)
Feb 09, 2017 25.19 25.37 25.19 25.34 2,979 -0.07(-0.27%)
Feb 08, 2017 25.02 25.51 25.01 25.41 9,142 +0.39(+1.55%)
Feb 07, 2017 25.01 25.02 24.99 25.02 1,648 +0.07(+0.28%)
Feb 06, 2017 24.99 25.13 24.95 24.95 7,686 -0.16(-0.63%)
Feb 03, 2017 24.75 25.17 24.75 25.11 12,222 +0.26(+1.04%)
Feb 02, 2017 24.73 24.93 24.73 24.86 6,148 -0.03(-0.12%)
Feb 01, 2017 24.95 24.95 24.86 24.89 3,533 -0.11(-0.46%)
Jan 31, 2017 24.92 25.00 24.91 25.00 1,822 -0.04(-0.16%)
Jan 30, 2017 24.84 25.06 24.84 25.04 8,723 -0.04(-0.18%)
Jan 27, 2017 25.03 25.18 24.92 25.08 4,743 +0.00(+0.00%)
Jan 26, 2017 24.83 25.08 24.82 25.08 3,918 +0.17(+0.69%)
Jan 25, 2017 24.88 25.03 24.85 24.91 3,791 -0.07(-0.28%)
Jan 24, 2017 24.81 25.19 24.81 24.98 5,922 +0.09(+0.36%)
Jan 23, 2017 24.80 24.90 24.69 24.90 3,833 +0.25(+1.01%)
Jan 20, 2017 24.83 24.89 24.65 24.65 7,230 -0.17(-0.68%)
Jan 19, 2017 24.65 24.94 24.65 24.82 6,460 -0.07(-0.27%)
Jan 18, 2017 24.91 24.95 24.81 24.88 2,566 +0.02(+0.09%)
Jan 17, 2017 25.02 25.02 24.86 24.86 2,803 -0.05(-0.22%)
Jan 13, 2017 24.92 24.92 24.92 0 -0.00(-0.00%)
Jan 12, 2017 24.64 24.95 24.64 24.92 4,763 +0.23(+0.93%)
Jan 11, 2017 24.65 24.69 24.65 24.69 2,158 +0.01(+0.04%)
Jan 10, 2017 24.57 24.69 24.57 24.68 8,058 +0.11(+0.44%)
Jan 09, 2017 24.50 24.60 24.48 24.57 8,194 +0.08(+0.31%)
Jan 06, 2017 24.44 24.50 24.40 24.49 3,866 +0.12(+0.48%)
Jan 05, 2017 24.47 24.47 24.28 24.37 6,293 -0.08(-0.32%)
Jan 04, 2017 24.16 24.50 24.16 24.45 4,566 +0.26(+1.09%)
Jan 03, 2017 24.30 24.30 24.17 24.19 6,761 -0.06(-0.25%)
Dec 30, 2016 24.25 24.25 24.25 0 +0.32(+1.33%)
Dec 29, 2016 23.71 23.93 23.70 23.93 5,516 +0.27(+1.14%)
Dec 28, 2016 23.85 23.85 23.50 23.66 14,938 -0.56(-2.30%)
Dec 27, 2016 24.46 24.48 24.22 24.22 4,241 -0.18(-0.73%)
Dec 23, 2016 24.40 24.40 24.40 0 +0.09(+0.37%)
Dec 22, 2016 24.33 24.37 24.30 24.31 8,951 -0.18(-0.73%)
Dec 21, 2016 24.03 24.52 24.01 24.49 8,986 +0.18(+0.74%)
Dec 20, 2016 24.33 24.62 24.15 24.31 11,808 -0.02(-0.08%)
Dec 19, 2016 24.37 24.47 24.27 24.33 4,923 +0.13(+0.54%)
Dec 16, 2016 23.97 24.22 23.97 24.20 6,254 +0.21(+0.87%)
Dec 15, 2016 23.76 23.99 23.67 23.99 22,766 +0.23(+0.96%)
Dec 14, 2016 23.73 23.81 23.68 23.76 10,328 -0.11(-0.46%)
Dec 13, 2016 23.73 23.87 23.67 23.87 8,241 +0.13(+0.55%)
Dec 12, 2016 23.82 23.86 23.71 23.74 9,424 -0.08(-0.33%)
Dec 09, 2016 23.86 24.08 23.82 23.82 5,101 -0.08(-0.33%)
Dec 08, 2016 23.90 24.19 23.90 23.90 8,710 -0.02(-0.08%)
Dec 07, 2016 23.83 24.08 23.83 23.92 10,086 +0.10(+0.42%)
Dec 06, 2016 23.92 23.97 23.82 23.82 6,818 -0.05(-0.21%)
Dec 05, 2016 23.80 23.98 23.70 23.87 9,053 +0.14(+0.59%)
Dec 02, 2016 23.83 24.26 23.55 23.73 7,426 -0.11(-0.46%)
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.