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, 2020 20.84 21.28 20.44 21.16 3,952 +0.46(+2.21%)
Mar 30, 2020 20.84 20.84 19.98 20.70 4,531 +0.53(+2.64%)
Mar 27, 2020 19.46 20.32 19.46 20.17 10,443 -0.93(-4.39%)
Mar 26, 2020 20.41 21.66 20.21 21.10 16,015 +1.28(+6.46%)
Mar 25, 2020 18.47 21.47 18.47 19.82 21,924 +1.84(+10.25%)
Mar 24, 2020 17.01 18.93 17.01 17.97 12,326 +2.04(+12.81%)
Mar 23, 2020 15.75 16.58 15.26 15.93 41,587 -1.06(-6.21%)
Mar 20, 2020 15.16 18.63 15.16 16.99 51,415 +2.12(+14.27%)
Mar 19, 2020 12.95 15.39 12.95 14.87 56,149 +1.45(+10.84%)
Mar 18, 2020 18.56 18.89 12.45 13.41 42,689 -5.64(-29.59%)
Mar 17, 2020 19.00 19.90 18.82 19.05 5,718 -0.37(-1.90%)
Mar 16, 2020 19.33 19.92 18.47 19.42 10,426 -1.09(-5.29%)
Mar 13, 2020 19.59 21.51 19.59 20.50 8,535 +1.57(+8.31%)
Mar 12, 2020 22.90 23.77 18.50 18.93 12,894 -4.65(-19.72%)
Mar 11, 2020 24.00 24.00 23.39 23.58 6,912 -0.50(-2.07%)
Mar 10, 2020 23.92 24.31 23.67 24.08 14,474 +0.40(+1.70%)
Mar 09, 2020 24.37 24.69 23.42 23.68 10,032 -1.65(-6.50%)
Mar 06, 2020 25.36 25.47 24.81 25.32 8,033 -0.32(-1.24%)
Mar 05, 2020 25.61 25.73 25.48 25.64 3,647 -0.26(-1.00%)
Mar 04, 2020 25.95 25.95 25.70 25.90 6,770 +0.40(+1.56%)
Mar 03, 2020 26.06 26.31 25.50 25.50 8,720 -0.69(-2.62%)
Mar 02, 2020 25.27 26.44 25.13 26.19 15,160 +0.75(+2.94%)
Feb 28, 2020 25.68 25.68 24.93 25.44 11,548 -0.30(-1.16%)
Feb 27, 2020 26.47 26.47 25.68 25.74 11,932 -0.78(-2.93%)
Feb 26, 2020 26.60 26.68 26.40 26.52 5,725 -0.28(-1.04%)
Feb 25, 2020 27.24 27.25 26.60 26.80 8,154 -0.66(-2.39%)
Feb 24, 2020 27.22 27.93 27.22 27.45 2,527 -0.28(-1.01%)
Feb 21, 2020 28.29 28.29 27.60 27.73 4,619 -0.19(-0.68%)
Feb 20, 2020 27.52 27.92 27.52 27.92 961 +0.44(+1.59%)
Feb 19, 2020 27.96 27.96 27.38 27.48 3,675 -0.58(-2.07%)
Feb 18, 2020 28.16 28.16 27.98 28.06 3,796 -0.18(-0.63%)
Feb 14, 2020 28.34 28.34 28.20 28.24 1,405 +0.24(+0.85%)
Feb 13, 2020 28.12 28.17 27.88 28.00 4,133 -0.33(-1.16%)
Feb 12, 2020 28.17 28.33 28.17 28.33 2,794 +0.03(+0.11%)
Feb 11, 2020 27.83 28.38 27.83 28.30 7,228 +0.07(+0.25%)
Feb 10, 2020 28.19 28.23 28.17 28.23 9,384 +0.25(+0.89%)
Feb 07, 2020 27.53 28.14 27.52 27.98 8,134 +0.18(+0.64%)
Feb 06, 2020 27.73 28.33 27.60 27.80 12,420 -0.08(-0.29%)
Feb 05, 2020 27.88 27.88 27.64 27.88 8,167 +0.03(+0.11%)
Feb 04, 2020 27.85 27.85 27.74 27.85 1,151 +0.08(+0.29%)
Feb 03, 2020 27.70 27.86 27.41 27.77 3,931 +0.06(+0.22%)
Jan 31, 2020 27.52 27.71 27.30 27.71 4,318 +0.30(+1.09%)
Jan 30, 2020 27.29 27.65 27.28 27.41 3,268 +0.10(+0.36%)
Jan 29, 2020 27.77 27.77 27.27 27.32 1,601 +0.05(+0.18%)
Jan 28, 2020 27.77 27.77 27.27 27.27 2,194 -0.28(-1.01%)
Jan 27, 2020 28.04 28.06 27.19 27.54 7,467 -0.42(-1.50%)
Jan 24, 2020 28.07 28.07 27.53 27.96 1,707 -0.16(-0.57%)
Jan 23, 2020 27.73 28.14 27.73 28.12 7,619 +0.16(+0.57%)
Jan 22, 2020 27.75 28.15 27.74 27.96 4,032 +0.23(+0.83%)
Jan 21, 2020 27.63 27.93 27.63 27.73 2,171 -0.15(-0.54%)
Jan 17, 2020 27.31 27.88 27.30 27.88 5,824 +0.39(+1.41%)
Jan 16, 2020 27.48 27.82 27.18 27.49 3,458 -0.27(-0.97%)
Jan 15, 2020 27.37 27.76 27.37 27.76 5,952 +0.41(+1.49%)
Jan 14, 2020 27.30 27.35 27.30 27.35 4,322 +0.23(+0.84%)
Jan 13, 2020 27.13 27.13 27.13 27.13 4,172 +0.01(+0.04%)
Jan 10, 2020 27.13 27.13 27.12 27.12 3,012 +0.06(+0.22%)
Jan 09, 2020 26.74 27.10 26.54 27.06 3,855 +0.30(+1.12%)
Jan 08, 2020 26.32 26.76 26.32 26.76 4,239 +0.00(+0.00%)
Jan 07, 2020 26.73 26.76 26.65 26.76 6,410 +0.03(+0.11%)
Jan 06, 2020 26.58 26.89 26.58 26.73 18,431 -0.01(-0.04%)
Jan 03, 2020 26.77 26.77 26.58 26.74 8,636 +0.27(+1.02%)
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.