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, 2018 24.69 24.73 24.65 24.71 2,290 +0.09(+0.36%)
Apr 27, 2018 24.57 24.62 24.57 24.62 534 -0.16(-0.63%)
Apr 26, 2018 24.59 24.79 24.54 24.78 4,832 +0.21(+0.85%)
Apr 25, 2018 24.54 24.62 24.31 24.57 11,290 +0.00(+0.00%)
Apr 24, 2018 24.80 24.80 24.57 24.57 2,794 -0.22(-0.88%)
Apr 23, 2018 24.65 24.79 24.55 24.79 2,634 +0.09(+0.35%)
Apr 20, 2018 24.62 24.70 24.59 24.70 2,590 +0.12(+0.50%)
Apr 19, 2018 24.60 24.65 24.58 24.58 1,569 -0.06(-0.24%)
Apr 18, 2018 24.64 24.79 24.64 24.64 4,785 -0.11(-0.43%)
Apr 17, 2018 24.64 24.81 24.64 24.74 1,483 -0.02(-0.07%)
Apr 16, 2018 24.70 24.77 24.69 24.76 5,994 -0.02(-0.06%)
Apr 13, 2018 24.79 24.79 24.76 24.78 2,892 +0.01(+0.04%)
Apr 12, 2018 24.74 24.85 24.74 24.77 976 +0.05(+0.20%)
Apr 10, 2018 24.72 24.72 24.72 164 -0.08(-0.32%)
Apr 09, 2018 24.85 24.85 24.79 24.80 1,288 -0.06(-0.24%)
Apr 06, 2018 24.85 24.86 24.85 24.86 2,164 -0.04(-0.16%)
Apr 05, 2018 24.81 24.95 24.81 24.90 2,360 -0.00(-0.00%)
Apr 04, 2018 24.95 24.96 24.82 24.90 4,358 +0.01(+0.04%)
Apr 03, 2018 25.11 25.11 24.86 24.89 4,194 -0.12(-0.48%)
Apr 02, 2018 25.09 25.09 24.96 25.00 2,233 +0.08(+0.30%)
Mar 28, 2018 24.93 24.93 24.93 0 -0.50(-1.98%)
Mar 27, 2018 25.39 25.47 25.39 25.43 2,309 +0.09(+0.35%)
Mar 26, 2018 25.22 25.35 25.22 25.35 923 +0.18(+0.72%)
Mar 23, 2018 25.16 25.16 25.16 25.16 261 -0.00(-0.00%)
Mar 22, 2018 25.27 25.27 25.16 25.16 731 -0.24(-0.94%)
Mar 21, 2018 25.36 25.40 25.33 25.40 3,514 +0.03(+0.12%)
Mar 20, 2018 25.33 25.37 25.33 25.37 1,486 +0.04(+0.16%)
Mar 19, 2018 25.34 25.34 25.29 25.33 3,117 +0.03(+0.12%)
Mar 16, 2018 25.19 25.31 25.17 25.30 2,608 +0.11(+0.43%)
Mar 15, 2018 25.10 25.19 25.10 25.19 1,584 +0.10(+0.40%)
Mar 14, 2018 25.11 25.11 25.01 25.09 2,211 +0.07(+0.28%)
Mar 13, 2018 25.02 25.02 25.02 25.02 305 -0.09(-0.36%)
Mar 12, 2018 25.02 25.11 25.00 25.11 3,564 +0.01(+0.05%)
Mar 09, 2018 25.02 25.11 25.02 25.10 1,949 -0.08(-0.33%)
Mar 08, 2018 25.14 25.18 25.14 25.18 771 +0.13(+0.53%)
Mar 07, 2018 25.11 25.05 2,572 -0.03(-0.13%)
Mar 06, 2018 25.04 25.18 25.04 25.09 1,388 +0.04(+0.16%)
Mar 05, 2018 25.07 25.18 24.95 25.04 1,567 -0.08(-0.31%)
Mar 02, 2018 24.92 25.31 24.92 25.12 2,786 -0.03(-0.13%)
Mar 01, 2018 25.19 25.22 24.94 25.15 1,831 -0.08(-0.32%)
Feb 28, 2018 25.23 25.23 25.23 25.23 247 +0.03(+0.13%)
Feb 27, 2018 25.09 25.32 25.01 25.20 2,532 +0.11(+0.43%)
Feb 26, 2018 25.03 25.22 25.03 25.09 1,926 +0.00(+0.00%)
Feb 23, 2018 25.06 25.11 25.06 25.09 1,987 +0.08(+0.30%)
Feb 22, 2018 25.02 25.02 25.02 25.02 183 +0.05(+0.18%)
Feb 21, 2018 25.04 25.04 24.97 24.97 2,469 +0.13(+0.51%)
Feb 20, 2018 24.81 24.85 24.81 24.85 2,141 -0.01(-0.04%)
Feb 16, 2018 24.86 24.86 24.86 0 +0.08(+0.32%)
Feb 15, 2018 24.77 24.79 24.72 24.78 1,845 +0.09(+0.36%)
Feb 14, 2018 24.72 24.85 24.69 24.69 4,485 -0.20(-0.80%)
Feb 13, 2018 24.63 24.89 24.63 24.89 4,090 +0.17(+0.70%)
Feb 12, 2018 24.60 24.71 24.54 24.71 6,168 +0.13(+0.51%)
Feb 09, 2018 24.33 24.59 24.14 24.59 8,859 +0.35(+1.44%)
Feb 08, 2018 24.22 24.35 24.18 24.24 8,682 -0.05(-0.21%)
Feb 07, 2018 24.06 24.30 24.05 24.29 6,682 +0.52(+2.18%)
Feb 06, 2018 23.80 24.01 23.76 23.77 7,053 -0.09(-0.37%)
Feb 05, 2018 23.98 23.75 23.86 5,497 +0.11(+0.45%)
Feb 02, 2018 23.54 23.88 23.31 23.75 8,036 +0.04(+0.17%)
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.