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, 2008 19.50 19.71 19.36 19.39 4,820 -0.28(-1.42%)
Mar 28, 2008 19.56 19.68 19.44 19.67 3,012 -0.04(-0.20%)
Mar 27, 2008 19.76 19.77 19.30 19.71 4,418 +0.04(+0.20%)
Mar 26, 2008 19.42 19.78 19.42 19.67 5,221 -0.35(-1.74%)
Mar 25, 2008 19.93 20.57 19.93 20.02 6,627 -0.10(-0.50%)
Mar 24, 2008 19.82 20.23 19.82 20.12 12,150 +0.30(+1.51%)
Mar 21, 2008 19.32 19.82 19.32 19.82 23,498 +0.00(+0.00%)
Mar 20, 2008 19.32 19.82 19.32 19.82 23,498 +0.25(+1.27%)
Mar 19, 2008 19.69 19.73 19.53 19.57 2,510 +0.15(+0.77%)
Mar 18, 2008 19.25 19.42 19.16 19.42 2,912 +0.26(+1.35%)
Mar 17, 2008 19.38 19.49 19.16 19.16 7,531 +0.00(+0.00%)
Mar 14, 2008 19.02 19.16 18.92 19.16 2,209 +0.31(+1.64%)
Mar 13, 2008 18.19 18.97 18.17 18.85 5,021 +0.66(+3.61%)
Mar 12, 2008 17.80 18.19 17.80 18.19 5,824 +0.26(+1.44%)
Mar 11, 2008 18.62 18.62 17.80 17.93 6,125 -0.70(-3.74%)
Mar 10, 2008 19.89 19.90 18.62 18.63 27,716 -1.02(-5.17%)
Mar 07, 2008 20.61 20.61 19.65 19.65 4,117 -1.18(-5.69%)
Mar 06, 2008 20.81 20.91 20.71 20.83 9,941 -0.05(-0.24%)
Mar 05, 2008 20.96 20.96 20.87 20.88 3,414 -0.07(-0.33%)
Mar 04, 2008 21.06 21.25 20.95 20.95 6,527 -0.18(-0.85%)
Mar 03, 2008 21.39 21.45 21.09 21.13 4,418 -0.35(-1.62%)
Feb 29, 2008 21.47 21.48 21.47 21.48 1,004 -0.08(-0.37%)
Feb 28, 2008 21.37 21.61 21.36 21.56 6,728 +0.06(+0.28%)
Feb 27, 2008 21.43 21.51 21.17 21.50 8,535 +0.01(+0.05%)
Feb 26, 2008 21.46 21.53 21.42 21.49 8,535 +0.01(+0.05%)
Feb 25, 2008 21.48 21.51 21.46 21.48 10,745 +0.00(+0.00%)
Feb 22, 2008 21.50 21.65 21.37 21.48 6,929 +0.01(+0.05%)
Feb 21, 2008 21.45 21.54 21.45 21.47 11,950 +0.02(+0.09%)
Feb 20, 2008 21.56 21.56 21.45 21.45 3,715 -0.04(-0.19%)
Feb 19, 2008 21.41 21.53 21.41 21.49 1,907 +0.05(+0.23%)
Feb 18, 2008 21.59 21.59 21.25 21.44 0 +0.00(+0.00%)
Feb 15, 2008 21.59 21.59 21.25 21.44 4,418 +0.03(+0.14%)
Feb 14, 2008 21.21 21.41 21.16 21.41 6,025 +0.10(+0.47%)
Feb 13, 2008 21.41 21.61 21.24 21.31 7,029 +0.07(+0.33%)
Feb 12, 2008 21.41 21.41 21.24 21.24 6,125 -0.07(-0.33%)
Feb 11, 2008 21.33 21.38 21.26 21.31 3,514 -0.02(-0.09%)
Feb 08, 2008 21.20 21.36 21.18 21.33 4,418 +0.14(+0.66%)
Feb 07, 2008 21.00 21.36 20.97 21.19 3,715 +0.13(+0.61%)
Feb 06, 2008 21.06 21.16 20.86 21.06 11,749 -0.11(-0.52%)
Feb 05, 2008 20.66 21.41 20.56 21.17 16,468 +0.41(+1.97%)
Feb 04, 2008 20.37 20.79 20.24 20.76 11,849 +0.35(+1.71%)
Feb 01, 2008 19.96 20.41 19.96 20.41 11,046 +0.50(+2.50%)
Jan 31, 2008 19.65 20.05 19.65 19.92 10,343 +0.20(+1.01%)
Jan 30, 2008 19.73 19.73 19.55 19.72 3,815 +0.09(+0.46%)
Jan 29, 2008 19.69 19.69 19.47 19.63 7,631 -0.02(-0.10%)
Jan 28, 2008 19.54 19.65 19.35 19.65 13,858 +0.23(+1.18%)
Jan 25, 2008 19.86 19.87 19.19 19.42 11,950 -0.35(-1.76%)
Jan 24, 2008 19.57 19.81 19.52 19.77 8,334 +0.43(+2.21%)
Jan 23, 2008 19.27 19.47 18.57 19.34 16,669 +0.04(+0.21%)
Jan 22, 2008 19.27 19.67 19.17 19.30 17,272 -0.06(-0.31%)
Jan 21, 2008 19.65 19.65 19.32 19.36 0 +0.00(+0.00%)
Jan 18, 2008 19.65 19.65 19.32 19.36 17,774 -0.17(-0.87%)
Jan 17, 2008 19.56 19.72 19.47 19.53 10,845 -0.20(-1.01%)
Jan 16, 2008 19.46 19.73 19.46 19.73 7,330 +0.27(+1.38%)
Jan 15, 2008 19.25 19.67 19.17 19.46 18,376 +0.42(+2.20%)
Jan 14, 2008 19.12 19.41 18.98 19.04 4,067 -0.08(-0.42%)
Jan 11, 2008 19.07 19.17 18.93 19.12 6,828 +0.06(+0.31%)
Jan 10, 2008 19.25 19.25 18.88 19.06 3,615 -0.19(-0.98%)
Jan 09, 2008 19.37 19.38 19.14 19.25 13,355 -0.02(-0.10%)
Jan 08, 2008 19.50 19.68 19.21 19.27 11,849 -0.30(-1.53%)
Jan 07, 2008 19.71 19.86 19.48 19.57 22,494 +0.09(+0.46%)
Jan 04, 2008 19.48 19.69 19.48 19.48 3,590 +0.09(+0.46%)
Jan 03, 2008 19.19 19.48 19.13 19.39 8,334 +0.17(+0.88%)
Jan 02, 2008 19.12 19.27 18.92 19.22 9,841 +0.10(+0.52%)
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.