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 29, 2019 25.69 26.03 25.64 26.03 38,762 +0.28(+1.08%)
Mar 28, 2019 25.75 25.88 25.64 25.75 21,455 -0.12(-0.46%)
Mar 27, 2019 25.88 25.88 25.76 25.87 9,141 -0.01(-0.04%)
Mar 26, 2019 25.88 25.88 25.77 25.88 4,926 +0.13(+0.50%)
Mar 25, 2019 25.58 25.78 25.57 25.75 3,896 -0.08(-0.31%)
Mar 22, 2019 25.74 25.86 25.74 25.83 3,113 -0.06(-0.23%)
Mar 21, 2019 25.85 25.89 25.72 25.89 3,961 +0.18(+0.72%)
Mar 20, 2019 25.80 25.80 25.52 25.71 6,101 -0.12(-0.48%)
Mar 19, 2019 25.93 25.97 25.64 25.83 13,895 -0.10(-0.38%)
Mar 18, 2019 25.79 25.99 25.77 25.93 4,856 +0.04(+0.15%)
Mar 15, 2019 25.68 25.89 25.68 25.89 1,807 +0.11(+0.41%)
Mar 14, 2019 25.76 25.87 25.68 25.79 3,185 +0.00(+0.02%)
Mar 13, 2019 25.75 25.79 25.65 25.78 2,686 -0.08(-0.31%)
Mar 12, 2019 25.64 25.88 25.64 25.86 386 +0.25(+0.97%)
Mar 11, 2019 25.85 26.00 25.55 25.61 4,884 -0.01(-0.04%)
Mar 08, 2019 26.11 26.16 25.46 25.62 25,506 -0.49(-1.87%)
Mar 07, 2019 26.10 26.35 26.05 26.11 5,684 -0.12(-0.46%)
Mar 06, 2019 25.92 26.50 25.91 26.23 5,425 +0.43(+1.66%)
Mar 05, 2019 25.73 25.80 25.66 25.80 7,771 +0.16(+0.62%)
Mar 04, 2019 25.96 25.96 25.45 25.64 8,920 -0.40(-1.53%)
Mar 01, 2019 25.34 26.36 25.04 26.04 20,485 +0.58(+2.27%)
Feb 28, 2019 25.16 25.46 25.00 25.46 30,796 +0.39(+1.55%)
Feb 27, 2019 25.09 25.14 24.96 25.07 9,628 -0.20(-0.79%)
Feb 26, 2019 25.10 25.27 25.09 25.27 4,385 +0.08(+0.32%)
Feb 25, 2019 25.09 25.27 25.09 25.19 5,371 +0.03(+0.12%)
Feb 22, 2019 25.24 25.24 25.15 25.16 1,104 -0.00(-0.00%)
Feb 21, 2019 25.17 25.17 25.17 25.17 1,104 +0.02(+0.08%)
Feb 20, 2019 25.14 25.14 25.13 25.14 2,746 +0.00(+0.00%)
Feb 19, 2019 25.13 25.21 24.87 25.14 6,482 -0.06(-0.24%)
Feb 15, 2019 25.10 25.22 25.10 25.20 7,631 +0.06(+0.24%)
Feb 14, 2019 24.88 25.14 24.88 25.14 3,241 +0.37(+1.48%)
Feb 13, 2019 24.78 24.90 24.78 24.78 1,600 +0.03(+0.13%)
Feb 12, 2019 24.66 24.80 24.50 24.75 8,078 +0.27(+1.10%)
Feb 11, 2019 24.25 24.57 24.20 24.48 2,456 -0.04(-0.16%)
Feb 08, 2019 24.41 24.61 24.41 24.52 2,108 +0.15(+0.62%)
Feb 07, 2019 24.51 24.51 24.37 24.37 1,065 -0.28(-1.14%)
Feb 06, 2019 24.70 24.70 24.51 24.65 5,926 -0.05(-0.20%)
Feb 05, 2019 24.69 24.74 24.61 24.70 1,698 -0.03(-0.11%)
Feb 04, 2019 24.87 24.88 24.65 24.72 8,547 -0.14(-0.57%)
Feb 01, 2019 25.07 25.08 24.73 24.87 3,916 -0.32(-1.27%)
Jan 31, 2019 24.77 25.18 24.77 25.18 37,630 +0.19(+0.76%)
Jan 30, 2019 24.57 24.99 24.54 24.99 10,183 +0.30(+1.21%)
Jan 29, 2019 24.75 24.75 24.58 24.70 3,244 +0.10(+0.40%)
Jan 28, 2019 24.20 24.65 24.20 24.60 3,408 +0.19(+0.78%)
Jan 25, 2019 24.64 24.64 24.41 24.41 2,811 +0.12(+0.49%)
Jan 24, 2019 24.44 24.44 24.29 24.29 448 -0.19(-0.77%)
Jan 23, 2019 24.33 24.48 23.98 24.48 10,512 +0.08(+0.32%)
Jan 22, 2019 24.31 24.40 24.24 24.40 3,140 -0.00(-0.00%)
Jan 18, 2019 24.32 24.40 24.31 24.40 1,907 +0.16(+0.67%)
Jan 17, 2019 24.17 24.37 24.09 24.23 4,747 -0.08(-0.33%)
Jan 16, 2019 24.39 24.53 24.31 24.31 2,925 -0.21(-0.86%)
Jan 15, 2019 23.99 24.61 23.99 24.53 7,508 +0.44(+1.82%)
Jan 14, 2019 24.25 24.25 24.09 24.09 1,436 +0.00(+0.00%)
Jan 11, 2019 24.09 24.09 24.00 24.09 1,305 +0.00(+0.00%)
Jan 10, 2019 24.13 24.15 24.09 24.09 1,692 -0.11(-0.45%)
Jan 09, 2019 24.35 24.37 23.77 24.20 5,622 -0.08(-0.33%)
Jan 08, 2019 24.41 24.41 23.83 24.28 4,494 +0.23(+0.95%)
Jan 07, 2019 23.65 24.17 23.65 24.05 3,518 +0.14(+0.58%)
Jan 04, 2019 23.25 24.00 23.25 23.91 5,221 +0.66(+2.83%)
Jan 03, 2019 22.93 23.30 22.82 23.25 8,326 +0.50(+2.19%)
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.