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 31, 2006 23.15 23.30 22.90 23.05 4,920 -0.04(-0.17%)
May 30, 2006 22.85 23.09 22.75 23.09 8,334 +0.29(+1.27%)
May 26, 2006 22.92 22.95 22.80 22.80 3,815 -0.08(-0.35%)
May 25, 2006 22.81 23.04 22.77 22.88 3,715 -0.13(-0.56%)
May 24, 2006 22.85 23.17 22.66 23.01 16,870 +0.01(+0.04%)
May 23, 2006 23.15 23.25 23.00 23.00 9,439 -0.15(-0.65%)
May 22, 2006 23.12 23.22 22.95 23.15 7,732 +0.00(+0.00%)
May 19, 2006 23.01 23.15 23.01 23.15 7,230 +0.20(+0.87%)
May 18, 2006 22.90 23.09 22.61 22.95 10,142 +0.15(+0.65%)
May 17, 2006 22.70 23.15 22.70 22.80 17,171 +0.00(+0.00%)
May 16, 2006 22.60 22.80 22.56 22.80 12,251 +0.30(+1.33%)
May 15, 2006 22.51 22.51 22.51 22.51 301 -0.19(-0.83%)
May 12, 2006 22.75 22.75 22.65 22.69 5,523 -0.05(-0.22%)
May 11, 2006 22.75 22.78 22.65 22.74 3,916 -0.04(-0.18%)
May 10, 2006 22.80 22.80 22.66 22.78 7,531 -0.17(-0.74%)
May 09, 2006 22.90 22.95 22.75 22.95 1,506 +0.16(+0.70%)
May 08, 2006 22.91 23.01 22.71 22.79 4,719 -0.22(-0.95%)
May 05, 2006 23.10 23.10 23.00 23.01 5,322 +0.01(+0.04%)
May 04, 2006 22.95 23.12 22.90 23.00 1,205 -0.05(-0.22%)
May 03, 2006 22.83 23.05 22.83 23.05 6,125 +0.00(+0.00%)
May 02, 2006 22.80 23.05 22.78 23.05 5,723 +0.21(+0.92%)
May 01, 2006 22.78 22.84 22.78 22.84 6,527 +0.09(+0.39%)
Apr 28, 2006 22.78 22.79 22.60 22.75 5,824 +0.01(+0.04%)
Apr 27, 2006 22.74 22.75 22.53 22.74 3,113 -0.01(-0.04%)
Apr 26, 2006 22.60 22.80 22.51 22.75 2,510 +0.11(+0.48%)
Apr 25, 2006 22.70 22.70 22.41 22.64 6,226 -0.04(-0.18%)
Apr 24, 2006 22.56 22.80 22.49 22.68 10,042 +0.06(+0.26%)
Apr 21, 2006 22.41 22.62 22.41 22.62 6,326 +0.29(+1.29%)
Apr 20, 2006 22.21 22.34 22.21 22.34 3,414 -0.07(-0.31%)
Apr 19, 2006 22.21 22.41 22.21 22.41 3,414 +0.01(+0.04%)
Apr 18, 2006 22.79 22.79 22.18 22.40 5,422 -0.31(-1.36%)
Apr 17, 2006 22.60 22.90 22.41 22.70 13,556 +0.07(+0.31%)
Apr 13, 2006 22.87 22.87 22.63 22.63 3,615 -0.42(-1.81%)
Apr 12, 2006 23.21 23.25 22.92 23.05 5,523 -0.24(-1.03%)
Apr 11, 2006 23.65 23.65 23.25 23.29 6,627 -0.24(-1.02%)
Apr 10, 2006 24.00 24.00 23.53 23.53 11,849 -0.58(-2.42%)
Apr 07, 2006 24.30 24.30 24.04 24.11 114,278 -0.32(-1.32%)
Apr 06, 2006 24.40 24.44 24.21 24.44 6,125 +0.09(+0.37%)
Apr 05, 2006 24.40 24.51 24.35 24.35 27,213 -0.15(-0.61%)
Apr 04, 2006 24.50 24.50 24.50 24.50 301 -0.10(-0.40%)
Apr 03, 2006 24.85 24.89 24.60 24.60 4,217 -0.20(-0.80%)
Mar 31, 2006 24.40 24.80 24.40 24.80 2,108 +0.28(+1.14%)
Mar 30, 2006 24.65 24.65 24.52 24.52 3,615 -0.13(-0.53%)
Mar 29, 2006 24.35 24.65 24.35 24.65 3,313 +0.50(+2.06%)
Mar 28, 2006 24.15 24.40 24.10 24.15 3,715 -0.50(-2.02%)
Mar 27, 2006 24.78 24.78 24.52 24.65 6,025 -0.09(-0.36%)
Mar 24, 2006 24.76 24.76 24.53 24.74 3,815 -0.01(-0.04%)
Mar 23, 2006 24.80 24.80 24.65 24.75 1,405 -0.01(-0.04%)
Mar 22, 2006 24.85 24.90 24.67 24.76 3,815 -0.15(-0.60%)
Mar 21, 2006 24.98 25.04 24.90 24.91 7,832 -0.13(-0.52%)
Mar 20, 2006 24.80 25.03 24.70 25.03 3,012 +0.37(+1.49%)
Mar 17, 2006 24.65 24.74 24.65 24.67 2,811 -0.03(-0.12%)
Mar 16, 2006 24.67 24.73 24.67 24.70 702 +0.03(+0.12%)
Mar 15, 2006 24.45 24.68 24.45 24.67 5,322 +0.03(+0.12%)
Mar 14, 2006 24.72 24.72 24.52 24.64 4,518 -0.16(-0.64%)
Mar 13, 2006 24.56 24.83 24.47 24.80 2,912 +0.35(+1.43%)
Mar 10, 2006 24.51 24.76 24.45 24.45 2,108 -0.18(-0.73%)
Mar 09, 2006 24.51 24.63 24.40 24.63 2,309 +0.25(+1.02%)
Mar 08, 2006 24.62 24.66 24.38 24.38 8,435 -0.18(-0.73%)
Mar 07, 2006 24.50 24.60 24.50 24.56 3,815 -0.04(-0.16%)
Mar 06, 2006 24.59 24.60 24.46 24.60 6,627 +0.06(+0.24%)
Mar 03, 2006 24.60 24.60 24.47 24.54 5,523 +0.00(+0.00%)
Mar 02, 2006 24.46 24.54 24.46 24.54 4,518 +0.00(+0.00%)
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.