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 30, 2007 23.96 24.10 23.96 24.05 2,008 +0.03(+0.12%)
Mar 29, 2007 23.32 24.24 23.65 24.02 33,339 -0.19(-0.78%)
Mar 28, 2007 24.40 24.40 23.98 24.21 23,498 -0.51(-2.05%)
Mar 27, 2007 24.70 24.74 24.65 24.72 8,334 +0.01(+0.04%)
Mar 26, 2007 24.77 24.84 24.71 24.71 3,615 -0.06(-0.24%)
Mar 23, 2007 24.80 24.80 24.77 24.77 1,004 -0.03(-0.12%)
Mar 22, 2007 24.90 24.96 24.80 24.80 11,548 -0.08(-0.32%)
Mar 21, 2007 24.86 24.93 24.84 24.88 7,631 +0.04(+0.16%)
Mar 20, 2007 24.75 24.88 24.75 24.84 2,410 +0.05(+0.20%)
Mar 19, 2007 24.74 24.83 24.74 24.79 3,414 +0.05(+0.20%)
Mar 16, 2007 24.73 24.74 24.73 24.74 903 -0.09(-0.36%)
Mar 15, 2007 24.81 24.83 24.73 24.83 1,606 +0.09(+0.36%)
Mar 14, 2007 24.80 24.80 24.67 24.74 2,912 +0.01(+0.04%)
Mar 13, 2007 24.71 24.73 24.71 24.73 200 +0.03(+0.12%)
Mar 12, 2007 24.80 24.80 24.67 24.70 3,313 -0.06(-0.24%)
Mar 09, 2007 24.76 24.87 24.74 24.76 2,108 -0.04(-0.16%)
Mar 08, 2007 24.61 24.80 24.59 24.80 8,033 +0.18(+0.73%)
Mar 07, 2007 24.67 24.82 24.62 24.62 8,535 -0.03(-0.12%)
Mar 06, 2007 24.59 24.69 24.59 24.65 15,565 +0.05(+0.20%)
Mar 05, 2007 24.66 24.66 24.60 24.60 6,728 -0.06(-0.24%)
Mar 02, 2007 24.66 24.66 24.66 24.66 1,305 +0.00(+0.00%)
Mar 01, 2007 24.63 24.67 24.59 24.66 1,807 +0.03(+0.12%)
Feb 28, 2007 24.59 24.70 24.59 24.63 9,439 +0.03(+0.12%)
Feb 27, 2007 24.60 24.69 24.59 24.60 7,531 -0.02(-0.08%)
Feb 26, 2007 24.85 24.85 24.62 24.62 3,916 -0.08(-0.32%)
Feb 23, 2007 24.75 24.76 24.70 24.70 2,510 -0.11(-0.44%)
Feb 22, 2007 24.90 24.92 24.79 24.81 7,531 +0.02(+0.08%)
Feb 21, 2007 24.79 24.90 24.79 24.79 1,807 +0.01(+0.04%)
Feb 20, 2007 24.80 24.80 24.78 24.78 803 -0.02(-0.08%)
Feb 16, 2007 24.90 24.90 24.80 24.80 3,414 -0.07(-0.28%)
Feb 15, 2007 24.95 24.95 24.73 24.87 2,410 -0.08(-0.32%)
Feb 14, 2007 24.63 25.04 24.61 24.95 7,832 +0.34(+1.38%)
Feb 13, 2007 24.80 24.85 24.60 24.61 4,518 -0.29(-1.16%)
Feb 12, 2007 24.60 24.90 24.60 24.90 5,422 +0.30(+1.21%)
Feb 09, 2007 24.62 24.62 24.60 24.60 1,606 -0.02(-0.08%)
Feb 08, 2007 24.61 24.63 24.52 24.62 5,824 +0.02(+0.08%)
Feb 07, 2007 24.60 24.67 24.60 24.60 4,619 -0.01(-0.04%)
Feb 06, 2007 24.75 24.75 24.61 24.61 7,531 -0.11(-0.44%)
Feb 05, 2007 24.72 24.72 24.69 24.72 1,907 +0.06(+0.24%)
Feb 02, 2007 24.61 24.66 24.60 24.66 4,217 +0.13(+0.53%)
Feb 01, 2007 24.50 24.65 24.50 24.53 4,117 -0.01(-0.04%)
Jan 31, 2007 24.50 24.55 24.46 24.54 3,313 +0.09(+0.37%)
Jan 30, 2007 24.55 24.58 24.45 24.45 10,242 -0.10(-0.41%)
Jan 29, 2007 24.65 24.66 24.55 24.55 2,912 -0.05(-0.20%)
Jan 26, 2007 24.52 24.72 24.52 24.60 5,422 +0.10(+0.41%)
Jan 25, 2007 24.73 24.74 24.50 24.50 3,313 -0.17(-0.69%)
Jan 24, 2007 24.57 24.67 24.46 24.67 5,523 -0.01(-0.04%)
Jan 23, 2007 24.92 25.04 24.56 24.68 4,619 -0.08(-0.32%)
Jan 22, 2007 24.79 24.86 24.76 24.76 2,711 -0.09(-0.36%)
Jan 19, 2007 24.75 24.99 24.75 24.85 5,021 +0.05(+0.20%)
Jan 18, 2007 24.81 24.82 24.76 24.80 2,309 +0.10(+0.40%)
Jan 17, 2007 24.45 24.70 24.45 24.70 6,326 +0.24(+0.98%)
Jan 16, 2007 24.90 24.90 24.46 24.46 3,514 -0.34(-1.37%)
Jan 12, 2007 24.90 24.95 24.80 24.80 5,924 -0.09(-0.36%)
Jan 11, 2007 24.89 24.89 24.89 24.89 803 +0.18(+0.73%)
Jan 10, 2007 24.51 24.95 24.19 24.71 5,021 +0.11(+0.45%)
Jan 09, 2007 24.89 24.90 24.50 24.60 2,811 -0.10(-0.40%)
Jan 08, 2007 24.63 24.80 24.60 24.70 2,912 +0.13(+0.53%)
Jan 05, 2007 24.65 24.65 24.46 24.57 7,431 -0.02(-0.08%)
Jan 04, 2007 24.60 24.60 24.59 24.59 3,414 -0.01(-0.04%)
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.