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, 2014 24.94 24.94 24.73 24.89 9,373 +0.09(+0.36%)
Mar 28, 2014 24.80 24.80 24.75 24.80 1,969 +0.03(+0.12%)
Mar 27, 2014 24.88 24.91 24.77 24.77 4,040 -0.11(-0.44%)
Mar 26, 2014 24.95 25.13 24.77 24.88 6,871 -0.36(-1.41%)
Mar 25, 2014 25.19 25.25 25.16 25.23 4,389 +0.04(+0.15%)
Mar 24, 2014 25.07 25.36 25.07 25.19 2,024 +0.11(+0.44%)
Mar 21, 2014 24.93 25.17 24.93 25.08 3,491 -0.07(-0.28%)
Mar 20, 2014 25.12 25.37 25.03 25.15 18,760 +0.02(+0.08%)
Mar 19, 2014 25.21 25.21 25.09 25.13 2,913 -0.00(-0.00%)
Mar 18, 2014 24.95 25.15 24.95 25.13 7,203 -0.05(-0.20%)
Mar 17, 2014 25.14 25.29 25.02 25.18 4,756 +0.04(+0.16%)
Mar 14, 2014 25.12 25.14 24.94 25.14 4,871 +0.02(+0.08%)
Mar 13, 2014 25.07 25.13 24.70 25.12 7,750 +0.43(+1.73%)
Mar 12, 2014 24.84 25.05 24.65 24.70 10,213 -0.10(-0.40%)
Mar 11, 2014 24.79 24.80 24.79 24.80 1,639 +0.00(+0.00%)
Mar 10, 2014 24.62 24.80 24.60 24.80 11,827 +0.19(+0.77%)
Mar 07, 2014 24.53 24.85 24.53 24.61 10,980 +0.09(+0.37%)
Mar 06, 2014 24.53 24.84 24.52 24.52 8,572 -0.12(-0.49%)
Mar 05, 2014 24.30 24.64 24.20 24.64 6,242 +0.34(+1.42%)
Mar 04, 2014 24.08 24.40 24.08 24.29 8,905 +0.24(+1.01%)
Mar 03, 2014 24.11 24.34 23.91 24.05 9,301 -0.29(-1.18%)
Feb 28, 2014 24.34 24.36 24.14 24.34 2,254 +0.21(+0.86%)
Feb 27, 2014 24.28 24.28 24.13 24.13 2,949 +0.02(+0.08%)
Feb 26, 2014 24.09 24.29 24.09 24.11 7,040 +0.02(+0.08%)
Feb 25, 2014 24.36 24.36 24.07 24.09 7,327 -0.30(-1.25%)
Feb 24, 2014 24.48 24.52 24.30 24.39 15,381 -0.02(-0.10%)
Feb 21, 2014 24.32 24.49 24.17 24.42 10,491 +0.27(+1.11%)
Feb 20, 2014 24.15 24.15 23.92 24.15 10,936 +0.05(+0.21%)
Feb 19, 2014 24.09 24.12 24.05 24.10 13,465 +0.03(+0.12%)
Feb 18, 2014 23.91 24.16 23.87 24.07 17,195 +0.07(+0.29%)
Feb 14, 2014 24.08 24.00 24.00 24.00 20,586 -0.20(-0.82%)
Feb 13, 2014 24.30 24.30 24.08 24.20 15,483 -0.02(-0.07%)
Feb 12, 2014 24.23 24.23 24.14 24.21 5,886 -0.07(-0.29%)
Feb 11, 2014 24.30 24.32 24.06 24.28 5,302 +0.04(+0.17%)
Feb 10, 2014 24.17 24.25 23.91 24.24 9,544 +0.24(+1.02%)
Feb 07, 2014 24.22 24.22 23.65 24.00 18,918 +0.37(+1.56%)
Feb 06, 2014 23.60 23.64 23.53 23.63 10,046 +0.15(+0.64%)
Feb 05, 2014 23.41 23.59 23.41 23.48 4,669 -0.02(-0.08%)
Feb 04, 2014 23.65 23.65 23.48 23.50 5,201 -0.05(-0.21%)
Feb 03, 2014 23.55 23.60 23.40 23.55 8,731 +0.08(+0.34%)
Jan 31, 2014 23.34 23.52 23.30 23.47 7,759 -0.03(-0.13%)
Jan 30, 2014 23.40 23.55 23.32 23.50 7,395 +0.15(+0.64%)
Jan 29, 2014 23.32 23.35 23.13 23.35 13,818 +0.00(+0.02%)
Jan 28, 2014 23.17 23.40 22.91 23.35 14,931 +0.17(+0.75%)
Jan 27, 2014 23.01 23.17 22.92 23.17 9,458 +0.10(+0.43%)
Jan 24, 2014 23.12 23.26 23.03 23.07 7,270 -0.12(-0.52%)
Jan 23, 2014 23.27 23.33 23.19 23.19 11,722 +0.00(+0.00%)
Jan 22, 2014 23.22 23.32 23.16 23.19 19,685 -0.01(-0.04%)
Jan 21, 2014 23.32 23.32 23.16 23.20 20,479 -0.00(-0.02%)
Jan 17, 2014 23.18 23.21 23.21 23.21 6,728 -0.09(-0.37%)
Jan 16, 2014 23.16 23.29 23.10 23.29 9,148 +0.22(+0.95%)
Jan 15, 2014 23.10 23.17 23.06 23.07 12,048 -0.03(-0.13%)
Jan 14, 2014 23.15 23.20 23.07 23.10 18,059 -0.02(-0.09%)
Jan 13, 2014 23.22 23.29 23.11 23.12 18,797 -0.01(-0.04%)
Jan 10, 2014 23.26 23.34 23.13 23.13 11,237 -0.04(-0.17%)
Jan 09, 2014 23.06 23.20 23.06 23.17 17,187 +0.05(+0.23%)
Jan 08, 2014 23.15 23.16 23.11 23.12 7,594 -0.08(-0.36%)
Jan 07, 2014 23.27 23.42 23.01 23.20 4,929 -0.12(-0.51%)
Jan 06, 2014 23.19 23.48 23.15 23.32 12,771 +0.01(+0.04%)
Jan 03, 2014 23.08 23.32 23.07 23.31 11,623 +0.39(+1.69%)
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.