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 (%)
Mar 31, 2004 19.92 19.97 19.92 19.97 803 +0.05(+0.25%)
Mar 30, 2004 19.92 19.92 19.92 19.92 100 +0.00(+0.00%)
Mar 29, 2004 19.72 19.92 19.72 19.92 5,824 -0.20(-0.99%)
Mar 26, 2004 20.12 20.12 20.12 20.12 100 +0.08(+0.40%)
Mar 25, 2004 19.95 20.04 19.95 20.04 502 +0.19(+0.95%)
Mar 24, 2004 19.85 19.85 19.85 19.85 100 +0.01(+0.05%)
Mar 23, 2004 19.94 20.03 19.84 19.84 1,907 +0.00(+0.00%)
Mar 22, 2004 19.77 19.84 19.77 19.84 2,711 +0.08(+0.40%)
Mar 19, 2004 19.52 19.77 19.52 19.76 1,506 +0.24(+1.22%)
Mar 18, 2004 19.61 19.61 19.51 19.52 702 -0.15(-0.76%)
Mar 17, 2004 19.62 19.82 19.62 19.67 2,108 -0.14(-0.70%)
Mar 16, 2004 19.97 19.97 19.67 19.81 5,322 -0.26(-1.29%)
Mar 15, 2004 20.26 20.26 19.12 20.07 20,284 -0.30(-1.47%)
Mar 12, 2004 20.36 20.51 20.07 20.36 4,920 -0.10(-0.49%)
Mar 11, 2004 20.86 20.86 20.21 20.46 12,853 -0.45(-2.14%)
Mar 10, 2004 21.07 21.07 20.81 20.91 5,623 -0.25(-1.18%)
Mar 09, 2004 20.90 21.16 20.90 21.16 2,912 +0.25(+1.19%)
Mar 08, 2004 20.91 21.00 20.77 20.91 1,807 +0.01(+0.05%)
Mar 05, 2004 20.90 20.90 20.90 20.90 200 -0.01(-0.05%)
Mar 04, 2004 20.68 20.91 20.68 20.91 3,113 +0.15(+0.72%)
Mar 03, 2004 20.60 20.76 20.60 20.76 1,606 +0.25(+1.21%)
Mar 02, 2004 20.26 20.51 20.26 20.51 803 +0.25(+1.23%)
Mar 01, 2004 20.51 20.51 20.07 20.26 4,820 -0.15(-0.73%)
Feb 27, 2004 20.31 20.51 20.07 20.41 6,426 +0.00(+0.00%)
Feb 26, 2004 20.41 20.41 20.41 20.41 803 +0.00(+0.00%)
Feb 25, 2004 20.62 20.81 20.41 20.41 4,518 -0.30(-1.44%)
Feb 24, 2004 20.66 20.71 20.41 20.71 13,456 +0.12(+0.58%)
Feb 23, 2004 20.76 20.76 20.57 20.59 6,426 -0.31(-1.48%)
Feb 20, 2004 20.90 20.90 20.90 20.90 502 +0.00(+0.00%)
Feb 19, 2004 20.77 20.90 20.77 20.90 1,606 +0.09(+0.43%)
Feb 18, 2004 20.66 20.81 20.66 20.81 1,104 +0.05(+0.24%)
Feb 17, 2004 20.75 20.90 20.75 20.76 3,615 -0.05(-0.24%)
Feb 13, 2004 20.70 20.81 20.70 20.81 1,305 +0.20(+0.97%)
Feb 12, 2004 20.41 20.61 20.37 20.61 4,016 +0.00(+0.00%)
Feb 11, 2004 20.71 20.76 20.49 20.61 3,012 -0.29(-1.38%)
Feb 10, 2004 20.66 20.96 20.66 20.90 7,631 +0.09(+0.43%)
Feb 09, 2004 20.66 20.81 20.62 20.81 5,121 +0.15(+0.72%)
Feb 06, 2004 20.56 20.66 20.39 20.66 4,217 +0.05(+0.24%)
Feb 05, 2004 20.66 20.66 20.41 20.61 3,815 -0.05(-0.24%)
Feb 04, 2004 20.66 20.66 20.33 20.66 6,728 +0.25(+1.22%)
Feb 03, 2004 20.26 20.41 20.13 20.41 12,251 +0.25(+1.23%)
Feb 02, 2004 20.17 20.41 20.02 20.17 6,326 +0.00(+0.00%)
Jan 30, 2004 20.02 20.17 20.02 20.17 2,510 +0.20(+1.00%)
Jan 29, 2004 19.93 19.97 19.91 19.97 3,615 +0.02(+0.10%)
Jan 28, 2004 19.95 20.06 19.95 19.95 1,104 -0.02(-0.10%)
Jan 27, 2004 20.16 20.16 19.97 19.97 2,510 -0.20(-0.99%)
Jan 26, 2004 20.76 20.76 20.17 20.17 6,025 -0.50(-2.41%)
Jan 23, 2004 20.04 20.66 20.04 20.66 10,745 +0.73(+3.65%)
Jan 22, 2004 19.82 19.94 19.82 19.94 1,907 -0.08(-0.40%)
Jan 21, 2004 20.12 20.12 20.02 20.02 401 -0.20(-0.99%)
Jan 20, 2004 20.42 20.42 20.12 20.21 3,414 -0.24(-1.17%)
Jan 16, 2004 19.72 20.67 19.72 20.45 16,569 +0.83(+4.21%)
Jan 15, 2004 19.47 19.67 19.47 19.63 1,004 +0.21(+1.08%)
Jan 14, 2004 19.22 19.42 19.12 19.42 10,644 +0.25(+1.30%)
Jan 13, 2004 19.02 19.22 19.02 19.17 9,439 +0.05(+0.26%)
Jan 12, 2004 19.12 19.12 19.12 19.12 1,606 +0.00(+0.00%)
Jan 09, 2004 19.10 19.11 19.10 19.12 4,518 +0.12(+0.63%)
Jan 08, 2004 19.08 19.08 18.92 19.00 1,004 -0.17(-0.88%)
Jan 07, 2004 19.29 19.34 19.12 19.17 2,410 -0.20(-1.03%)
Jan 06, 2004 19.37 19.57 19.33 19.37 7,832 +0.02(+0.10%)
Jan 05, 2004 19.02 19.35 19.02 19.35 7,631 +0.43(+2.26%)
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.