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, 2004 21.47 21.60 21.47 21.60 4,719 -0.01(-0.05%)
Apr 29, 2004 21.76 21.76 21.61 21.61 502 -0.29(-1.32%)
Apr 28, 2004 21.96 21.96 21.90 21.90 8,234 +0.03(+0.14%)
Apr 27, 2004 22.21 22.21 21.86 21.87 2,811 -0.29(-1.30%)
Apr 26, 2004 22.33 22.33 22.16 22.16 3,916 -0.22(-0.98%)
Apr 23, 2004 22.41 22.50 22.31 22.38 2,309 -0.11(-0.49%)
Apr 22, 2004 22.65 22.65 22.41 22.49 13,757 -0.17(-0.75%)
Apr 21, 2004 22.65 22.65 22.36 22.65 10,343 +0.00(+0.00%)
Apr 20, 2004 22.51 23.25 22.51 22.65 16,368 +0.35(+1.56%)
Apr 19, 2004 22.57 22.68 22.21 22.31 15,364 -0.27(-1.19%)
Apr 16, 2004 20.51 22.75 20.51 22.57 51,817 +2.16(+10.59%)
Apr 15, 2004 20.31 20.41 20.31 20.41 1,606 +0.20(+0.98%)
Apr 14, 2004 20.46 20.46 20.12 20.21 2,811 -0.20(-0.98%)
Apr 13, 2004 20.02 20.61 20.02 20.41 33,942 +0.40(+1.99%)
Apr 12, 2004 19.86 20.02 19.76 20.02 1,606 +0.25(+1.26%)
Apr 08, 2004 19.77 19.77 19.77 19.77 100 +0.10(+0.51%)
Apr 07, 2004 19.67 19.67 19.67 19.67 200 -0.05(-0.25%)
Apr 06, 2004 19.67 19.72 19.67 19.72 301 -0.05(-0.25%)
Apr 05, 2004 19.77 19.77 19.77 19.77 100 -0.10(-0.50%)
Apr 02, 2004 19.37 19.87 19.36 19.87 3,715 +0.44(+2.25%)
Apr 01, 2004 19.97 19.97 19.43 19.43 5,623 -0.54(-2.69%)
Mar 31, 2004 19.92 19.97 19.92 19.97 803 +0.05(+0.25%)
Mar 30, 2004 19.92 19.92 19.92 19.92 100 +0.00(+0.00%)
Mar 29, 2004 19.72 19.92 19.72 19.92 5,824 -0.20(-0.99%)
Mar 26, 2004 20.12 20.12 20.12 20.12 100 +0.08(+0.40%)
Mar 25, 2004 19.95 20.04 19.95 20.04 502 +0.19(+0.95%)
Mar 24, 2004 19.85 19.85 19.85 19.85 100 +0.01(+0.05%)
Mar 23, 2004 19.94 20.03 19.84 19.84 1,907 +0.00(+0.00%)
Mar 22, 2004 19.77 19.84 19.77 19.84 2,711 +0.08(+0.40%)
Mar 19, 2004 19.52 19.77 19.52 19.76 1,506 +0.24(+1.22%)
Mar 18, 2004 19.61 19.61 19.51 19.52 702 -0.15(-0.76%)
Mar 17, 2004 19.62 19.82 19.62 19.67 2,108 -0.14(-0.70%)
Mar 16, 2004 19.97 19.97 19.67 19.81 5,322 -0.26(-1.29%)
Mar 15, 2004 20.26 20.26 19.12 20.07 20,284 -0.30(-1.47%)
Mar 12, 2004 20.36 20.51 20.07 20.36 4,920 -0.10(-0.49%)
Mar 11, 2004 20.86 20.86 20.21 20.46 12,853 -0.45(-2.14%)
Mar 10, 2004 21.07 21.07 20.81 20.91 5,623 -0.25(-1.18%)
Mar 09, 2004 20.90 21.16 20.90 21.16 2,912 +0.25(+1.19%)
Mar 08, 2004 20.91 21.00 20.77 20.91 1,807 +0.01(+0.05%)
Mar 05, 2004 20.90 20.90 20.90 20.90 200 -0.01(-0.05%)
Mar 04, 2004 20.68 20.91 20.68 20.91 3,113 +0.15(+0.72%)
Mar 03, 2004 20.60 20.76 20.60 20.76 1,606 +0.25(+1.21%)
Mar 02, 2004 20.26 20.51 20.26 20.51 803 +0.25(+1.23%)
Mar 01, 2004 20.51 20.51 20.07 20.26 4,820 -0.15(-0.73%)
Feb 27, 2004 20.31 20.51 20.07 20.41 6,426 +0.00(+0.00%)
Feb 26, 2004 20.41 20.41 20.41 20.41 803 +0.00(+0.00%)
Feb 25, 2004 20.62 20.81 20.41 20.41 4,518 -0.30(-1.44%)
Feb 24, 2004 20.66 20.71 20.41 20.71 13,456 +0.12(+0.58%)
Feb 23, 2004 20.76 20.76 20.57 20.59 6,426 -0.31(-1.48%)
Feb 20, 2004 20.90 20.90 20.90 20.90 502 +0.00(+0.00%)
Feb 19, 2004 20.77 20.90 20.77 20.90 1,606 +0.09(+0.43%)
Feb 18, 2004 20.66 20.81 20.66 20.81 1,104 +0.05(+0.24%)
Feb 17, 2004 20.75 20.90 20.75 20.76 3,615 -0.05(-0.24%)
Feb 13, 2004 20.70 20.81 20.70 20.81 1,305 +0.20(+0.97%)
Feb 12, 2004 20.41 20.61 20.37 20.61 4,016 +0.00(+0.00%)
Feb 11, 2004 20.71 20.76 20.49 20.61 3,012 -0.29(-1.38%)
Feb 10, 2004 20.66 20.96 20.66 20.90 7,631 +0.09(+0.43%)
Feb 09, 2004 20.66 20.81 20.62 20.81 5,121 +0.15(+0.72%)
Feb 06, 2004 20.56 20.66 20.39 20.66 4,217 +0.05(+0.24%)
Feb 05, 2004 20.66 20.66 20.41 20.61 3,815 -0.05(-0.24%)
Feb 04, 2004 20.66 20.66 20.33 20.66 6,728 +0.25(+1.22%)
Feb 03, 2004 20.26 20.41 20.13 20.41 12,251 +0.25(+1.23%)
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.