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 (%)
May 28, 2004 21.79 21.91 21.76 21.76 1,205 -0.10(-0.46%)
May 27, 2004 21.86 21.86 21.86 21.86 0 +0.00(+0.00%)
May 26, 2004 22.10 22.10 21.86 21.86 502 -0.20(-0.90%)
May 25, 2004 22.06 22.08 22.06 22.06 1,405 +0.05(+0.23%)
May 24, 2004 21.91 22.11 21.91 22.01 5,623 -0.05(-0.23%)
May 21, 2004 22.22 22.22 22.06 22.06 1,907 -0.35(-1.56%)
May 20, 2004 22.56 22.56 22.37 22.41 2,610 +0.01(+0.04%)
May 19, 2004 21.81 22.41 21.81 22.40 9,037 +0.69(+3.17%)
May 18, 2004 21.63 21.81 21.63 21.71 2,410 -0.10(-0.46%)
May 17, 2004 21.91 21.91 21.81 21.81 803 -0.05(-0.23%)
May 14, 2004 21.91 21.91 21.76 21.86 1,104 -0.15(-0.68%)
May 13, 2004 21.91 22.01 21.91 22.01 6,929 +0.20(+0.91%)
May 12, 2004 21.81 21.81 21.81 21.81 401 -0.10(-0.45%)
May 11, 2004 21.62 21.91 21.62 21.91 4,418 +0.20(+0.92%)
May 10, 2004 21.41 21.71 21.41 21.71 5,322 -0.40(-1.80%)
May 07, 2004 22.11 22.11 22.11 22.11 200 +0.02(+0.09%)
May 06, 2004 21.91 22.11 21.91 22.09 4,016 +0.08(+0.36%)
May 05, 2004 21.81 22.21 21.81 22.01 13,858 +0.21(+0.96%)
May 04, 2004 21.41 21.81 21.26 21.80 16,268 +0.29(+1.34%)
May 03, 2004 21.35 21.51 21.35 21.51 4,619 -0.09(-0.41%)
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%)
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.