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, 2017 25.34 25.34 25.21 25.29 2,804 +0.03(+0.12%)
Mar 30, 2017 25.31 25.31 25.31 25.26 2,098 +0.07(+0.28%)
Mar 29, 2017 25.05 25.30 25.05 25.19 3,031 +0.07(+0.28%)
Mar 28, 2017 24.95 25.16 24.95 25.12 2,431 -0.28(-1.10%)
Mar 27, 2017 25.44 25.44 25.40 25.40 1,175 +0.03(+0.12%)
Mar 24, 2017 25.38 25.50 25.37 25.37 3,825 -0.01(-0.04%)
Mar 23, 2017 25.34 25.47 25.34 25.38 2,640 -0.10(-0.39%)
Mar 22, 2017 25.27 25.55 25.27 25.48 7,228 +0.18(+0.71%)
Mar 21, 2017 25.31 25.35 25.26 25.30 2,275 -0.05(-0.19%)
Mar 20, 2017 25.39 25.53 25.29 25.35 5,748 -0.16(-0.62%)
Mar 17, 2017 25.43 25.55 25.43 25.51 1,069 -0.01(-0.05%)
Mar 16, 2017 25.43 25.53 25.43 25.52 4,783 +0.13(+0.51%)
Mar 15, 2017 25.21 25.39 25.21 25.39 5,547 +0.20(+0.80%)
Mar 14, 2017 24.91 25.27 24.91 25.19 6,565 +0.21(+0.83%)
Mar 13, 2017 25.19 25.19 24.98 24.98 4,690 -0.27(-1.06%)
Mar 10, 2017 24.96 25.25 24.96 25.25 2,014 +0.29(+1.16%)
Mar 09, 2017 25.00 25.13 24.95 24.96 3,860 -0.14(-0.56%)
Mar 08, 2017 25.20 25.20 24.96 25.10 5,354 -0.12(-0.47%)
Mar 07, 2017 25.24 25.24 25.22 25.22 992 -0.08(-0.31%)
Mar 06, 2017 25.19 25.31 25.17 25.30 4,517 +0.10(+0.40%)
Mar 03, 2017 25.27 25.27 25.20 25.20 1,356 +0.00(+0.00%)
Mar 02, 2017 25.30 25.30 25.20 25.20 2,462 -0.03(-0.12%)
Mar 01, 2017 25.29 25.34 25.21 25.23 3,917 -0.15(-0.58%)
Feb 28, 2017 25.30 25.38 25.30 25.38 2,777 +0.05(+0.20%)
Feb 27, 2017 25.38 25.40 25.30 25.33 1,790 +0.04(+0.15%)
Feb 24, 2017 25.21 25.42 25.21 25.29 3,669 +0.00(+0.00%)
Feb 23, 2017 25.18 25.32 25.18 25.29 3,618 +0.09(+0.35%)
Feb 22, 2017 25.17 25.23 25.17 25.20 2,217 -0.03(-0.12%)
Feb 21, 2017 25.46 25.48 25.23 25.23 4,331 -0.23(-0.89%)
Feb 17, 2017 25.46 25.46 25.46 0 -0.01(-0.05%)
Feb 16, 2017 25.27 25.59 25.27 25.47 4,514 +0.01(+0.04%)
Feb 15, 2017 25.45 25.48 25.29 25.46 5,308 +0.18(+0.71%)
Feb 14, 2017 25.27 25.45 25.27 25.28 3,168 -0.11(-0.43%)
Feb 13, 2017 25.24 25.39 25.24 25.39 1,087 +0.17(+0.67%)
Feb 10, 2017 25.31 25.31 25.22 25.22 2,107 -0.12(-0.47%)
Feb 09, 2017 25.19 25.37 25.19 25.34 2,979 -0.07(-0.27%)
Feb 08, 2017 25.02 25.51 25.01 25.41 9,142 +0.39(+1.55%)
Feb 07, 2017 25.01 25.02 24.99 25.02 1,648 +0.07(+0.28%)
Feb 06, 2017 24.99 25.13 24.95 24.95 7,686 -0.16(-0.63%)
Feb 03, 2017 24.75 25.17 24.75 25.11 12,222 +0.26(+1.04%)
Feb 02, 2017 24.73 24.93 24.73 24.86 6,148 -0.03(-0.12%)
Feb 01, 2017 24.95 24.95 24.86 24.89 3,533 -0.11(-0.46%)
Jan 31, 2017 24.92 25.00 24.91 25.00 1,822 -0.04(-0.16%)
Jan 30, 2017 24.84 25.06 24.84 25.04 8,723 -0.04(-0.18%)
Jan 27, 2017 25.03 25.18 24.92 25.08 4,743 +0.00(+0.00%)
Jan 26, 2017 24.83 25.08 24.82 25.08 3,918 +0.17(+0.69%)
Jan 25, 2017 24.88 25.03 24.85 24.91 3,791 -0.07(-0.28%)
Jan 24, 2017 24.81 25.19 24.81 24.98 5,922 +0.09(+0.36%)
Jan 23, 2017 24.80 24.90 24.69 24.90 3,833 +0.25(+1.01%)
Jan 20, 2017 24.83 24.89 24.65 24.65 7,230 -0.17(-0.68%)
Jan 19, 2017 24.65 24.94 24.65 24.82 6,460 -0.07(-0.27%)
Jan 18, 2017 24.91 24.95 24.81 24.88 2,566 +0.02(+0.09%)
Jan 17, 2017 25.02 25.02 24.86 24.86 2,803 -0.05(-0.22%)
Jan 13, 2017 24.92 24.92 24.92 0 -0.00(-0.00%)
Jan 12, 2017 24.64 24.95 24.64 24.92 4,763 +0.23(+0.93%)
Jan 11, 2017 24.65 24.69 24.65 24.69 2,158 +0.01(+0.04%)
Jan 10, 2017 24.57 24.69 24.57 24.68 8,058 +0.11(+0.44%)
Jan 09, 2017 24.50 24.60 24.48 24.57 8,194 +0.08(+0.31%)
Jan 06, 2017 24.44 24.50 24.40 24.49 3,866 +0.12(+0.48%)
Jan 05, 2017 24.47 24.47 24.28 24.37 6,293 -0.08(-0.32%)
Jan 04, 2017 24.16 24.50 24.16 24.45 4,566 +0.26(+1.09%)
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.