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, 2012 25.18 25.18 24.90 24.90 9,129 -0.20(-0.79%)
Mar 29, 2012 25.09 25.09 25.00 25.09 6,725 -0.10(-0.40%)
Mar 28, 2012 25.04 25.19 25.00 25.19 13,293 +0.07(+0.28%)
Mar 27, 2012 25.04 25.34 24.99 25.12 4,901 -0.17(-0.67%)
Mar 26, 2012 25.20 25.34 25.20 25.29 3,236 -0.05(-0.20%)
Mar 23, 2012 25.30 25.34 25.29 25.34 1,473 +0.10(+0.39%)
Mar 22, 2012 25.13 25.29 25.13 25.24 2,424 -0.05(-0.20%)
Mar 21, 2012 25.23 25.37 25.20 25.29 7,096 +0.00(+0.02%)
Mar 20, 2012 25.21 25.39 25.20 25.29 4,955 -0.09(-0.37%)
Mar 19, 2012 25.24 25.38 25.24 25.38 3,176 +0.24(+0.95%)
Mar 16, 2012 25.34 25.39 25.12 25.14 10,174 -0.20(-0.79%)
Mar 15, 2012 25.25 25.35 25.25 25.34 2,154 -0.01(-0.04%)
Mar 14, 2012 25.28 25.35 25.26 25.35 1,004 +0.02(+0.08%)
Mar 13, 2012 25.33 25.36 25.26 25.33 4,100 +0.04(+0.16%)
Mar 12, 2012 25.47 25.47 25.27 25.29 8,505 -0.04(-0.16%)
Mar 09, 2012 25.31 25.39 25.31 25.33 1,141 -0.01(-0.04%)
Mar 08, 2012 25.24 25.34 25.24 25.34 1,122 +0.22(+0.87%)
Mar 07, 2012 25.49 25.69 25.12 25.12 2,536 -0.22(-0.86%)
Mar 06, 2012 25.45 25.52 25.23 25.34 4,176 -0.35(-1.36%)
Mar 05, 2012 25.52 25.69 25.52 25.69 671 +0.07(+0.27%)
Mar 02, 2012 25.61 25.62 25.49 25.62 2,552 +0.09(+0.35%)
Mar 01, 2012 25.64 25.74 25.29 25.53 5,563 -0.23(-0.89%)
Feb 29, 2012 25.74 25.79 25.59 25.76 5,637 -0.10(-0.39%)
Feb 28, 2012 25.72 25.88 25.54 25.86 8,520 +0.19(+0.74%)
Feb 27, 2012 25.40 25.74 25.40 25.67 5,506 +0.07(+0.27%)
Feb 24, 2012 25.62 25.69 25.48 25.60 5,017 -0.14(-0.54%)
Feb 23, 2012 25.85 25.89 25.54 25.74 4,634 +0.11(+0.43%)
Feb 22, 2012 25.64 25.64 25.52 25.63 3,871 +0.07(+0.27%)
Feb 21, 2012 25.40 25.67 25.40 25.56 2,743 +0.06(+0.23%)
Feb 17, 2012 25.44 25.86 25.44 25.50 16,562 +0.02(+0.08%)
Feb 16, 2012 25.54 25.58 25.44 25.48 1,910 +0.03(+0.12%)
Feb 15, 2012 25.56 25.56 25.44 25.45 3,051 -0.02(-0.09%)
Feb 14, 2012 25.10 25.55 25.10 25.47 17,515 +0.29(+1.15%)
Feb 13, 2012 25.11 25.19 25.11 25.18 1,831 +0.08(+0.32%)
Feb 10, 2012 25.10 25.19 25.10 25.10 8,027 -0.01(-0.04%)
Feb 09, 2012 25.10 25.18 25.10 25.11 2,861 -0.01(-0.04%)
Feb 08, 2012 25.19 25.19 25.09 25.12 1,498 -0.08(-0.32%)
Feb 07, 2012 25.11 25.21 25.09 25.20 2,015 +0.11(+0.44%)
Feb 06, 2012 25.15 25.24 25.09 25.09 6,619 -0.12(-0.47%)
Feb 03, 2012 25.15 25.21 25.15 25.21 1,958 +0.06(+0.24%)
Feb 02, 2012 25.19 25.20 25.14 25.15 4,590 -0.03(-0.12%)
Feb 01, 2012 25.19 25.19 25.13 25.18 4,050 +0.07(+0.28%)
Jan 31, 2012 25.19 25.19 25.11 25.11 2,108 +0.00(+0.00%)
Jan 30, 2012 24.99 25.19 24.99 25.11 5,813 +0.04(+0.16%)
Jan 27, 2012 25.16 25.18 25.07 25.07 8,558 -0.09(-0.35%)
Jan 26, 2012 25.28 25.30 25.15 25.16 4,366 -0.03(-0.13%)
Jan 25, 2012 25.24 25.24 25.17 25.19 2,718 +0.01(+0.04%)
Jan 24, 2012 25.25 25.35 25.18 25.18 7,499 -0.00(-0.01%)
Jan 23, 2012 25.43 25.43 25.19 25.19 2,628 -0.11(-0.42%)
Jan 20, 2012 25.34 25.34 25.15 25.29 2,925 +0.10(+0.40%)
Jan 19, 2012 25.38 25.38 25.19 25.19 3,399 -0.12(-0.47%)
Jan 18, 2012 25.32 25.42 25.30 25.31 2,259 -0.13(-0.51%)
Jan 17, 2012 25.49 25.49 25.29 25.44 3,647 -0.05(-0.20%)
Jan 13, 2012 25.49 25.53 25.46 25.49 1,405 +0.09(+0.35%)
Jan 12, 2012 25.40 25.40 25.20 25.40 9,088 +0.07(+0.28%)
Jan 11, 2012 25.56 25.56 25.33 25.33 8,776 -0.25(-0.97%)
Jan 10, 2012 25.50 25.58 25.29 25.58 79,832 +0.20(+0.78%)
Jan 09, 2012 25.21 25.47 25.21 25.39 3,500 +0.02(+0.09%)
Jan 06, 2012 25.21 25.36 25.19 25.36 2,791 +0.03(+0.12%)
Jan 05, 2012 25.15 25.33 25.15 25.33 5,601 +0.18(+0.71%)
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.