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, 2015 25.13 25.14 24.99 25.00 7,728 -0.13(-0.52%)
Mar 30, 2015 25.01 25.15 24.97 25.13 8,663 +0.00(+0.00%)
Mar 27, 2015 25.12 25.13 24.95 25.13 3,094 +0.02(+0.08%)
Mar 26, 2015 25.13 25.13 24.97 25.11 4,928 -0.41(-1.60%)
Mar 25, 2015 25.39 25.56 25.39 25.52 10,834 +0.01(+0.04%)
Mar 24, 2015 25.40 25.57 25.40 25.51 1,924 +0.13(+0.51%)
Mar 23, 2015 25.57 25.57 25.38 25.38 10,032 -0.25(-0.97%)
Mar 20, 2015 25.54 25.64 25.39 25.63 5,453 +0.13(+0.51%)
Mar 19, 2015 25.30 25.52 25.30 25.50 3,844 +0.19(+0.74%)
Mar 18, 2015 25.44 25.48 25.28 25.31 5,774 -0.04(-0.16%)
Mar 17, 2015 25.40 25.49 25.35 25.35 4,961 -0.18(-0.70%)
Mar 16, 2015 25.57 25.60 25.33 25.53 4,031 +0.02(+0.08%)
Mar 13, 2015 25.54 25.57 25.49 25.51 2,011 +0.00(+0.00%)
Mar 12, 2015 25.55 25.55 25.38 25.51 2,742 -0.06(-0.23%)
Mar 11, 2015 25.57 25.57 25.36 25.57 3,488 +0.00(+0.00%)
Mar 10, 2015 25.41 25.59 25.36 25.57 12,291 +0.17(+0.67%)
Mar 09, 2015 25.32 25.44 25.30 25.40 2,887 +0.06(+0.24%)
Mar 06, 2015 25.45 25.46 25.34 25.34 1,967 -0.18(-0.70%)
Mar 05, 2015 25.44 25.53 25.44 25.52 3,424 +0.03(+0.12%)
Mar 04, 2015 25.31 25.49 25.31 25.49 1,642 +0.01(+0.04%)
Mar 03, 2015 25.48 25.49 25.39 25.48 3,735 +0.02(+0.08%)
Mar 02, 2015 25.47 25.46 25.40 25.46 1,236 +0.00(+0.00%)
Feb 27, 2015 25.33 25.48 25.33 25.46 4,496 +0.00(+0.00%)
Feb 26, 2015 25.29 25.47 25.29 25.46 2,224 +0.04(+0.14%)
Feb 25, 2015 25.28 25.48 25.19 25.43 9,813 +0.20(+0.81%)
Feb 24, 2015 25.31 25.32 25.22 25.22 5,136 -0.04(-0.16%)
Feb 23, 2015 25.19 25.31 25.19 25.26 925 -0.04(-0.17%)
Feb 20, 2015 25.24 25.35 25.20 25.31 4,373 +0.07(+0.29%)
Feb 19, 2015 25.06 25.23 25.04 25.23 2,504 +0.00(+0.00%)
Feb 18, 2015 25.17 25.23 24.99 25.23 6,701 +0.04(+0.15%)
Feb 17, 2015 25.27 25.27 25.16 25.20 5,734 -0.06(-0.23%)
Feb 13, 2015 25.27 25.25 25.25 25.25 2,108 +0.00(+0.00%)
Feb 12, 2015 25.09 25.25 25.07 25.25 6,208 +0.09(+0.36%)
Feb 11, 2015 25.14 25.17 25.14 25.16 1,209 +0.08(+0.32%)
Feb 10, 2015 25.19 25.19 25.08 25.08 2,793 -0.05(-0.20%)
Feb 09, 2015 25.24 25.29 25.12 25.13 9,220 -0.07(-0.28%)
Feb 06, 2015 25.12 25.23 25.11 25.20 3,758 -0.03(-0.12%)
Feb 05, 2015 25.22 25.24 25.16 25.23 4,603 +0.01(+0.04%)
Feb 04, 2015 25.12 25.22 25.12 25.22 3,653 +0.13(+0.52%)
Feb 03, 2015 25.01 25.24 25.01 25.09 8,598 -0.11(-0.43%)
Feb 02, 2015 25.19 25.21 24.99 25.20 7,178 +0.09(+0.36%)
Jan 30, 2015 25.17 25.19 24.99 25.11 3,276 -0.05(-0.20%)
Jan 29, 2015 25.11 25.19 25.10 25.16 3,418 +0.06(+0.24%)
Jan 28, 2015 24.99 25.10 24.93 25.10 3,448 +0.12(+0.48%)
Jan 27, 2015 24.92 25.00 24.90 24.98 4,130 +0.08(+0.32%)
Jan 26, 2015 24.89 24.92 24.88 24.91 3,809 +0.11(+0.45%)
Jan 23, 2015 24.85 24.89 24.79 24.79 3,651 -0.09(-0.36%)
Jan 22, 2015 24.92 24.92 24.81 24.89 1,505 +0.04(+0.16%)
Jan 21, 2015 24.72 24.89 24.67 24.85 4,399 +0.06(+0.24%)
Jan 20, 2015 24.83 24.83 24.64 24.79 7,399 -0.04(-0.16%)
Jan 16, 2015 24.80 24.83 24.62 24.83 2,727 +0.00(+0.01%)
Jan 15, 2015 24.77 24.83 24.73 24.82 6,564 +0.04(+0.15%)
Jan 14, 2015 24.80 24.80 24.68 24.78 2,263 +0.02(+0.08%)
Jan 13, 2015 24.78 24.83 24.77 24.77 1,740 -0.02(-0.08%)
Jan 12, 2015 24.81 24.81 24.67 24.79 2,917 -0.02(-0.08%)
Jan 09, 2015 24.82 24.82 24.63 24.81 4,067 +0.04(+0.16%)
Jan 08, 2015 24.79 24.81 24.73 24.77 3,329 -0.04(-0.16%)
Jan 07, 2015 24.61 24.81 24.61 24.81 2,966 +0.08(+0.32%)
Jan 06, 2015 24.59 24.76 24.59 24.73 2,533 +0.00(+0.00%)
Jan 05, 2015 24.52 24.82 24.52 24.73 7,124 -0.10(-0.40%)
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.