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, 2009 14.79 15.93 14.79 15.29 8,668 +0.50(+3.37%)
Mar 30, 2009 14.80 14.80 14.44 14.79 46,935 -0.21(-1.39%)
Mar 26, 2009 14.96 15.15 14.89 15.00 27,013 -0.13(-0.86%)
Mar 25, 2009 14.71 15.18 14.71 15.13 35,036 +0.42(+2.84%)
Mar 24, 2009 14.64 15.13 14.63 14.71 52,520 +0.07(+0.48%)
Mar 23, 2009 14.62 14.69 14.60 14.64 20,516 +0.12(+0.82%)
Mar 20, 2009 14.62 14.88 14.27 14.52 6,577 -0.31(-2.08%)
Mar 19, 2009 14.22 16.18 14.22 14.83 7,912 +0.69(+4.86%)
Mar 18, 2009 14.14 14.14 13.55 14.14 15,565 +0.22(+1.57%)
Mar 17, 2009 13.34 13.94 13.28 13.92 5,934 +0.58(+4.33%)
Mar 16, 2009 13.62 13.93 13.19 13.34 13,446 -0.14(-1.03%)
Mar 13, 2009 13.54 13.65 13.44 13.48 0 -0.36(-2.57%)
Mar 12, 2009 12.61 13.94 12.61 13.84 6,473 +1.33(+10.64%)
Mar 11, 2009 12.86 12.95 12.51 12.51 4,891 +0.01(+0.08%)
Mar 10, 2009 12.20 12.53 11.66 12.50 28,142 +0.39(+3.21%)
Mar 09, 2009 11.80 12.35 11.55 12.11 808,303 +0.16(+1.33%)
Mar 06, 2009 12.50 12.68 11.95 11.95 0 -0.74(-5.81%)
Mar 05, 2009 13.63 13.63 12.69 12.69 4,057 -0.42(-3.19%)
Mar 04, 2009 12.19 13.37 11.96 13.10 7,667 -0.12(-0.90%)
Mar 02, 2009 13.69 13.89 13.22 13.22 3,615 -0.97(-6.81%)
Feb 27, 2009 13.69 14.19 13.41 14.19 0 +0.00(+0.00%)
Feb 26, 2009 13.65 14.33 13.27 14.19 7,096 +0.55(+4.01%)
Feb 25, 2009 13.99 13.99 13.40 13.64 3,414 -0.32(-2.28%)
Feb 24, 2009 13.95 13.96 13.46 13.96 4,418 -0.16(-1.13%)
Feb 23, 2009 14.94 14.94 14.04 14.12 2,410 -1.07(-7.02%)
Feb 20, 2009 15.17 15.31 14.93 15.19 1,104 -0.20(-1.29%)
Feb 19, 2009 15.48 15.86 15.39 15.39 3,615 -0.22(-1.40%)
Feb 18, 2009 15.73 16.05 15.48 15.60 6,025 -0.14(-0.89%)
Feb 17, 2009 16.11 16.11 15.74 15.74 4,696 -0.37(-2.29%)
Feb 13, 2009 16.03 16.46 16.03 16.11 2,811 -0.07(-0.43%)
Feb 12, 2009 16.07 16.18 15.94 16.18 2,865 +0.11(+0.68%)
Feb 11, 2009 16.07 16.07 16.07 16.07 100 +0.08(+0.50%)
Feb 10, 2009 15.99 15.99 15.99 15.99 401 -0.19(-1.17%)
Feb 09, 2009 16.18 16.18 16.18 16.18 200 +0.21(+1.31%)
Feb 06, 2009 15.93 15.97 15.93 15.97 2,175 -0.14(-0.87%)
Feb 05, 2009 16.03 16.11 16.03 16.11 401 +0.00(+0.00%)
Feb 04, 2009 15.93 16.12 15.82 16.11 1,305 +0.07(+0.43%)
Feb 03, 2009 15.84 16.04 15.73 16.04 3,504 +0.21(+1.32%)
Feb 02, 2009 15.93 15.93 15.83 15.83 502 -0.22(-1.36%)
Jan 30, 2009 16.05 16.05 16.05 16.05 0 +0.27(+1.70%)
Jan 29, 2009 16.36 16.98 15.78 15.78 7,439 -0.60(-3.65%)
Jan 28, 2009 16.18 16.38 16.05 16.38 6,025 +0.25(+1.54%)
Jan 27, 2009 15.68 16.13 15.48 16.13 4,289 +0.45(+2.86%)
Jan 26, 2009 15.30 15.68 15.23 15.68 4,418 +0.17(+1.09%)
Jan 23, 2009 15.43 15.53 15.43 15.51 5,623 +0.18(+1.17%)
Jan 22, 2009 15.34 15.34 15.34 15.34 100 +0.10(+0.65%)
Jan 21, 2009 14.69 15.43 14.57 15.24 2,560 +0.40(+2.68%)
Jan 20, 2009 14.65 15.04 14.65 14.84 8,334 +0.00(+0.00%)
Jan 16, 2009 14.52 14.84 14.49 14.84 5,723 -0.08(-0.53%)
Jan 15, 2009 14.92 14.92 14.15 14.92 4,645 -0.22(-1.45%)
Jan 14, 2009 15.22 15.29 15.12 15.14 3,130 -0.15(-0.98%)
Jan 13, 2009 15.19 15.46 15.14 15.29 17,272 +0.05(+0.33%)
Jan 12, 2009 15.39 15.60 15.24 15.24 7,606 +0.05(+0.33%)
Jan 09, 2009 15.44 16.19 14.98 15.19 12,075 -0.25(-1.61%)
Jan 08, 2009 15.37 15.73 15.01 15.44 3,313 +0.29(+1.91%)
Jan 07, 2009 15.14 15.25 14.69 15.15 3,665 +0.21(+1.40%)
Jan 06, 2009 14.70 15.05 14.70 14.94 1,405 +0.40(+2.74%)
Jan 05, 2009 14.69 14.99 14.14 14.54 4,612 -0.04(-0.27%)
Jan 02, 2009 13.79 14.58 13.79 14.58 0 +0.84(+6.09%)
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.