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, 2016 25.85 25.91 25.74 25.84 4,440 +0.08(+0.30%)
Mar 30, 2016 25.58 25.79 25.58 25.76 3,790 +0.12(+0.47%)
Mar 29, 2016 25.54 25.76 25.52 25.64 6,365 -0.05(-0.20%)
Mar 28, 2016 25.49 25.72 25.48 25.69 5,072 -0.22(-0.85%)
Mar 24, 2016 25.81 25.91 25.91 25.91 1,405 +0.07(+0.27%)
Mar 23, 2016 25.83 25.84 25.76 25.84 2,124 +0.07(+0.29%)
Mar 22, 2016 25.93 25.93 25.72 25.77 5,772 -0.21(-0.82%)
Mar 21, 2016 25.97 25.98 25.87 25.98 2,128 +0.00(+0.00%)
Mar 18, 2016 25.92 25.98 25.88 25.98 5,737 +0.09(+0.35%)
Mar 17, 2016 25.78 25.89 25.74 25.89 3,613 +0.14(+0.53%)
Mar 16, 2016 25.78 25.80 25.62 25.76 1,640 +0.08(+0.33%)
Mar 15, 2016 25.76 25.84 25.66 25.67 3,294 -0.21(-0.81%)
Mar 14, 2016 25.79 25.88 25.79 25.88 1,559 +0.03(+0.12%)
Mar 11, 2016 25.76 25.86 25.67 25.85 4,066 +0.02(+0.08%)
Mar 10, 2016 25.72 25.84 25.72 25.83 4,433 -0.04(-0.15%)
Mar 09, 2016 25.69 25.88 25.69 25.87 3,429 +0.28(+1.09%)
Mar 08, 2016 25.52 25.59 25.52 25.59 1,846 +0.09(+0.37%)
Mar 07, 2016 25.45 25.52 25.45 25.50 2,484 +0.15(+0.61%)
Mar 04, 2016 25.28 25.52 25.38 25.34 2,667 -0.04(-0.16%)
Mar 03, 2016 25.36 25.38 25.24 25.38 6,070 +0.01(+0.04%)
Mar 02, 2016 25.34 25.50 25.32 25.37 2,781 -0.11(-0.43%)
Mar 01, 2016 25.64 25.65 25.29 25.48 6,858 +0.25(+0.99%)
Feb 29, 2016 25.21 25.36 25.21 25.23 3,991 -0.11(-0.45%)
Feb 26, 2016 25.39 25.53 25.20 25.35 3,364 +0.15(+0.61%)
Feb 25, 2016 25.02 25.39 25.02 25.19 4,613 -0.05(-0.20%)
Feb 24, 2016 24.96 25.24 24.96 25.24 1,995 +0.13(+0.52%)
Feb 23, 2016 25.18 25.29 25.11 25.11 2,360 -0.03(-0.12%)
Feb 22, 2016 25.12 25.32 25.12 25.14 2,157 -0.09(-0.36%)
Feb 19, 2016 25.13 25.27 25.02 25.23 6,875 +0.12(+0.46%)
Feb 18, 2016 25.01 25.24 25.01 25.12 3,849 -0.02(-0.08%)
Feb 17, 2016 25.34 25.34 24.99 25.14 10,196 +0.13(+0.54%)
Feb 16, 2016 25.12 25.26 24.80 25.00 10,387 +0.11(+0.44%)
Feb 12, 2016 25.05 24.90 24.90 24.90 12,853 +0.10(+0.40%)
Feb 11, 2016 25.40 25.95 24.80 24.80 14,322 -1.03(-3.97%)
Feb 10, 2016 25.51 25.86 25.45 25.82 4,929 +0.21(+0.82%)
Feb 09, 2016 25.67 25.79 25.32 25.61 6,800 -0.22(-0.85%)
Feb 08, 2016 25.87 25.87 25.77 25.83 1,240 -0.05(-0.19%)
Feb 05, 2016 25.88 26.09 25.88 25.88 6,379 -0.07(-0.27%)
Feb 04, 2016 25.94 26.04 25.93 25.95 10,002 -0.04(-0.15%)
Feb 03, 2016 26.04 26.04 25.92 25.99 3,045 +0.15(+0.58%)
Feb 02, 2016 25.93 25.93 25.84 25.84 863 -0.07(-0.27%)
Feb 01, 2016 25.62 25.91 25.62 25.91 1,954 +0.09(+0.35%)
Jan 29, 2016 25.81 26.08 25.78 25.82 7,593 +0.03(+0.12%)
Jan 28, 2016 25.79 25.79 25.67 25.79 3,741 +0.14(+0.54%)
Jan 27, 2016 25.67 25.79 25.48 25.65 3,924 -0.16(-0.62%)
Jan 26, 2016 25.65 25.86 25.65 25.81 3,928 +0.30(+1.17%)
Jan 25, 2016 25.60 25.72 25.51 25.51 3,684 -0.20(-0.77%)
Jan 22, 2016 25.96 25.99 25.68 25.71 10,586 -0.03(-0.12%)
Jan 21, 2016 25.61 25.94 25.61 25.74 5,286 +0.02(+0.08%)
Jan 20, 2016 25.65 25.72 25.39 25.72 9,370 +0.27(+1.06%)
Jan 19, 2016 25.60 25.69 25.35 25.45 12,833 -0.05(-0.20%)
Jan 15, 2016 25.62 25.50 25.50 25.50 4,418 -0.17(-0.66%)
Jan 14, 2016 25.48 25.69 25.48 25.67 2,847 +0.28(+1.10%)
Jan 13, 2016 25.66 25.66 25.39 25.39 2,744 -0.02(-0.08%)
Jan 12, 2016 25.40 25.58 25.40 25.41 4,393 -0.14(-0.55%)
Jan 11, 2016 25.55 25.55 25.55 25.55 726 +0.18(+0.70%)
Jan 08, 2016 25.36 25.59 25.36 25.37 3,355 +0.03(+0.12%)
Jan 07, 2016 25.55 25.55 25.21 25.34 9,011 -0.08(-0.31%)
Jan 06, 2016 25.26 25.49 25.26 25.42 3,165 -0.10(-0.39%)
Jan 05, 2016 25.31 25.78 25.29 25.52 19,573 +0.36(+1.42%)
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.