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 (%)
Apr 30, 2003 11.68 11.75 11.66 11.75 6,828 +0.07(+0.60%)
Apr 29, 2003 11.45 11.75 11.45 11.68 29,322 +0.23(+2.00%)
Apr 28, 2003 11.45 11.45 11.45 11.45 1,405 +0.01(+0.09%)
Apr 25, 2003 11.35 11.44 11.35 11.44 502 -0.01(-0.09%)
Apr 24, 2003 11.46 11.46 11.44 11.45 6,025 +0.00(+0.00%)
Apr 23, 2003 11.60 11.60 11.35 11.45 2,811 +0.10(+0.88%)
Apr 22, 2003 11.25 11.35 11.25 11.35 21,992 +0.16(+1.42%)
Apr 21, 2003 11.29 11.29 11.19 11.19 36,553 +0.00(+0.00%)
Apr 17, 2003 11.35 11.35 11.15 11.19 4,820 +0.07(+0.63%)
Apr 16, 2003 11.37 11.50 10.97 11.12 23,598 -0.18(-1.59%)
Apr 15, 2003 11.20 11.30 11.10 11.30 2,711 +0.00(+0.00%)
Apr 14, 2003 11.30 11.30 11.30 11.30 3,715 +0.00(+0.00%)
Apr 11, 2003 11.30 11.30 11.20 11.30 3,113 +0.10(+0.89%)
Apr 10, 2003 10.95 11.20 10.94 11.20 17,071 +0.25(+2.27%)
Apr 09, 2003 10.91 11.10 10.81 10.95 2,410 -0.06(-0.54%)
Apr 08, 2003 11.00 11.10 11.00 11.01 8,937 +0.01(+0.09%)
Apr 07, 2003 11.45 11.45 10.66 11.00 24,703 -0.35(-3.07%)
Apr 04, 2003 11.83 11.92 11.35 11.35 3,715 -0.38(-3.23%)
Apr 03, 2003 11.46 11.75 11.44 11.73 6,326 +0.16(+1.38%)
Apr 02, 2003 11.55 11.60 11.55 11.57 1,707 +0.12(+1.04%)
Apr 01, 2003 11.35 11.45 11.35 11.45 1,907 +0.10(+0.88%)
Mar 31, 2003 11.35 11.35 11.35 11.35 602 +0.00(+0.00%)
Mar 28, 2003 11.35 11.35 11.34 11.35 1,305 -0.05(-0.44%)
Mar 27, 2003 11.25 11.49 11.15 11.40 5,723 +0.25(+2.23%)
Mar 26, 2003 10.46 11.60 10.46 11.15 85,156 +0.90(+8.74%)
Mar 25, 2003 12.36 12.36 9.859 10.26 87,365 -2.21(-17.73%)
Mar 24, 2003 12.47 12.47 12.47 12.47 502 -0.10(-0.79%)
Mar 21, 2003 12.52 12.57 12.52 12.57 702 -0.05(-0.39%)
Mar 20, 2003 12.62 12.62 12.62 12.62 0 +0.00(+0.00%)
Mar 19, 2003 12.57 12.62 12.56 12.62 1,405 -0.03(-0.24%)
Mar 18, 2003 12.65 12.65 12.65 12.65 200 +0.05(+0.40%)
Mar 17, 2003 12.60 12.60 12.60 12.60 200 +0.05(+0.40%)
Mar 14, 2003 12.76 12.76 12.55 12.55 1,405 -0.30(-2.33%)
Mar 13, 2003 12.84 12.85 12.84 12.85 702 +0.00(+0.00%)
Mar 12, 2003 12.76 12.85 12.75 12.85 1,707 +0.00(+0.00%)
Mar 11, 2003 12.98 12.98 12.85 12.85 903 -0.08(-0.62%)
Mar 10, 2003 12.93 12.93 12.93 12.93 502 +0.08(+0.62%)
Mar 07, 2003 12.89 12.89 12.75 12.85 301 +0.05(+0.39%)
Mar 06, 2003 12.72 12.85 12.70 12.80 1,004 +0.00(+0.00%)
Mar 05, 2003 12.77 12.80 12.67 12.80 803 +0.13(+1.02%)
Mar 04, 2003 12.63 12.67 12.63 12.67 200 +0.06(+0.47%)
Mar 03, 2003 12.45 12.70 12.45 12.61 4,719 +0.08(+0.64%)
Feb 28, 2003 12.63 12.63 12.53 12.53 401 -0.10(-0.79%)
Feb 27, 2003 12.63 12.63 12.63 12.63 100 +0.04(+0.32%)
Feb 26, 2003 12.64 12.65 12.59 12.59 1,907 -0.13(-1.02%)
Feb 25, 2003 12.65 12.72 12.65 12.72 2,209 -0.09(-0.70%)
Feb 24, 2003 12.81 12.81 12.81 12.81 0 +0.00(+0.00%)
Feb 21, 2003 12.81 12.81 12.81 12.81 100 +0.10(+0.78%)
Feb 20, 2003 12.77 12.77 12.61 12.71 1,004 -0.16(-1.24%)
Feb 19, 2003 12.98 12.98 12.70 12.87 1,707 -0.03(-0.23%)
Feb 18, 2003 13.24 13.24 12.90 12.90 3,213 -0.30(-2.26%)
Feb 14, 2003 13.09 13.29 13.09 13.19 1,205 +0.00(+0.00%)
Feb 13, 2003 13.19 13.19 13.19 13.19 1,104 +0.00(+0.00%)
Feb 12, 2003 13.14 13.19 13.14 13.19 803 -0.02(-0.15%)
Feb 11, 2003 13.14 13.21 13.14 13.21 602 +0.17(+1.30%)
Feb 10, 2003 12.90 13.05 12.90 13.05 702 +0.25(+1.95%)
Feb 07, 2003 12.64 12.80 12.64 12.80 1,907 +0.25(+1.98%)
Feb 06, 2003 12.85 12.85 12.45 12.55 3,615 -0.41(-3.15%)
Feb 05, 2003 12.95 12.96 12.95 12.96 401 +0.06(+0.46%)
Feb 04, 2003 12.80 12.90 12.80 12.90 401 +0.04(+0.31%)
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.