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, 2010 24.05 24.10 23.99 24.07 2,599 +0.04(+0.17%)
Mar 30, 2010 24.30 24.32 24.03 24.03 4,518 -0.27(-1.11%)
Mar 29, 2010 24.18 24.42 24.05 24.30 7,986 +0.00(+0.00%)
Mar 26, 2010 24.45 24.45 24.01 24.30 7,707 -0.34(-1.37%)
Mar 25, 2010 24.38 24.84 24.38 24.64 7,613 +0.29(+1.19%)
Mar 24, 2010 24.18 24.46 24.17 24.35 8,837 +0.11(+0.45%)
Mar 23, 2010 24.43 24.59 24.17 24.24 17,442 -0.26(-1.06%)
Mar 22, 2010 24.45 24.53 24.38 24.50 35,765 +0.07(+0.29%)
Mar 19, 2010 24.84 24.85 24.43 24.43 14,745 -0.41(-1.64%)
Mar 18, 2010 24.55 24.84 24.41 24.84 9,775 +0.44(+1.80%)
Mar 17, 2010 24.31 24.60 24.31 24.40 10,373 +0.10(+0.41%)
Mar 16, 2010 24.08 24.59 23.80 24.30 17,925 +0.10(+0.41%)
Mar 15, 2010 24.13 24.20 24.05 24.20 17,796 +0.14(+0.58%)
Mar 12, 2010 23.59 24.30 23.55 24.06 16,109 +0.47(+1.98%)
Mar 11, 2010 23.48 23.59 23.48 23.59 17,260 +0.00(+0.00%)
Mar 10, 2010 23.36 23.59 23.35 23.59 47,051 +0.24(+1.02%)
Mar 09, 2010 23.41 23.46 23.35 23.35 17,051 -0.06(-0.26%)
Mar 08, 2010 23.46 23.60 23.40 23.41 25,439 -0.05(-0.21%)
Mar 05, 2010 23.40 23.80 23.40 23.46 9,238 +0.07(+0.30%)
Mar 04, 2010 23.26 23.51 23.23 23.39 52,671 +0.12(+0.51%)
Mar 03, 2010 23.30 23.30 23.24 23.27 6,050 -0.03(-0.13%)
Mar 02, 2010 23.25 23.30 23.21 23.30 7,981 +0.10(+0.43%)
Mar 01, 2010 23.15 23.20 23.10 23.20 5,331 +0.00(+0.00%)
Feb 26, 2010 23.18 23.25 23.15 23.20 15,138 +0.00(+0.00%)
Feb 25, 2010 23.18 23.20 23.02 23.20 6,934 +0.04(+0.17%)
Feb 24, 2010 23.15 23.20 22.96 23.16 9,168 +0.01(+0.04%)
Feb 23, 2010 22.94 23.15 22.59 23.15 17,848 +0.22(+0.96%)
Feb 22, 2010 23.11 23.15 22.93 22.93 6,733 -0.22(-0.95%)
Feb 19, 2010 23.05 23.15 22.96 23.15 7,247 +0.10(+0.43%)
Feb 18, 2010 22.96 23.19 22.96 23.05 5,851 +0.10(+0.43%)
Feb 17, 2010 23.15 23.19 22.95 22.95 13,433 -0.20(-0.86%)
Feb 16, 2010 23.05 23.24 23.05 23.15 3,656 -0.10(-0.43%)
Feb 12, 2010 23.02 23.25 23.25 23.25 3,615 +0.00(+0.00%)
Feb 11, 2010 23.16 23.25 23.16 23.25 3,605 +0.10(+0.43%)
Feb 10, 2010 22.98 23.15 22.98 23.15 3,615 +0.22(+0.95%)
Feb 09, 2010 22.88 23.15 22.76 22.93 5,426 +0.06(+0.28%)
Feb 08, 2010 22.75 22.88 22.75 22.87 1,405 +0.14(+0.60%)
Feb 05, 2010 22.96 22.96 22.71 22.73 1,707 -0.30(-1.30%)
Feb 04, 2010 22.97 23.03 22.84 23.03 3,933 +0.08(+0.35%)
Feb 03, 2010 23.10 23.10 22.84 22.95 3,239 -0.20(-0.86%)
Feb 02, 2010 23.15 23.15 23.05 23.15 4,968 +0.31(+1.35%)
Feb 01, 2010 22.91 22.91 22.80 22.84 2,199 -0.09(-0.39%)
Jan 29, 2010 22.92 23.02 22.62 22.93 4,468 -0.07(-0.30%)
Jan 28, 2010 23.00 23.10 22.98 23.00 2,643 -0.05(-0.22%)
Jan 27, 2010 22.78 23.05 22.76 23.05 12,978 +0.18(+0.78%)
Jan 26, 2010 23.01 23.05 22.73 22.87 11,372 -0.23(-0.99%)
Jan 25, 2010 22.60 23.15 22.60 23.10 11,014 +0.48(+2.11%)
Jan 22, 2010 22.79 22.79 22.57 22.62 3,695 -0.23(-1.02%)
Jan 21, 2010 23.13 23.14 22.66 22.86 7,231 -0.28(-1.19%)
Jan 20, 2010 22.94 23.15 22.87 23.13 6,641 +0.15(+0.67%)
Jan 19, 2010 23.12 23.14 22.96 22.98 2,309 -0.12(-0.53%)
Jan 15, 2010 23.12 23.10 23.10 23.10 4,318 +0.02(+0.09%)
Jan 14, 2010 23.09 23.13 23.08 23.08 8,209 +0.06(+0.24%)
Jan 13, 2010 22.91 23.04 22.77 23.03 4,459 -0.08(-0.33%)
Jan 12, 2010 22.87 23.10 22.81 23.10 3,414 +0.34(+1.49%)
Jan 11, 2010 22.41 22.76 22.41 22.76 2,573 +0.32(+1.41%)
Jan 08, 2010 22.63 23.15 22.40 22.45 7,832 -0.05(-0.22%)
Jan 07, 2010 22.75 22.75 22.40 22.50 12,522 -0.24(-1.05%)
Jan 06, 2010 22.84 22.90 22.63 22.73 8,863 -0.27(-1.17%)
Jan 05, 2010 23.04 23.15 22.90 23.00 7,050 -0.25(-1.07%)
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.