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 29, 2009 17.77 17.92 17.63 17.92 6,426 +0.00(+0.00%)
May 28, 2009 17.55 17.92 17.43 17.92 12,753 +0.25(+1.41%)
May 27, 2009 17.43 17.90 17.43 17.68 7,581 +0.18(+1.04%)
May 26, 2009 17.34 17.70 17.34 17.49 4,832 +0.16(+0.90%)
May 22, 2009 17.00 17.38 17.00 17.34 6,447 +0.51(+3.02%)
May 21, 2009 16.68 16.93 16.33 16.83 11,769 +0.10(+0.60%)
May 20, 2009 16.38 16.91 16.28 16.73 10,673 +0.35(+2.13%)
May 19, 2009 16.18 16.43 16.18 16.38 7,732 +0.20(+1.23%)
May 18, 2009 16.33 16.39 16.18 16.18 12,150 -0.00(-0.00%)
May 15, 2009 16.34 16.40 16.12 16.18 6,426 -0.25(-1.51%)
May 14, 2009 16.24 16.43 16.24 16.43 7,481 +0.00(+0.00%)
May 13, 2009 16.21 16.43 16.21 16.43 5,121 +0.12(+0.73%)
May 12, 2009 16.28 16.43 16.22 16.31 4,217 +0.08(+0.49%)
May 11, 2009 16.15 16.23 16.10 16.23 11,836 +0.16(+0.99%)
May 08, 2009 15.93 16.13 15.93 16.07 14,506 +0.17(+1.06%)
May 07, 2009 15.83 16.17 15.83 15.90 6,426 -0.03(-0.19%)
May 06, 2009 15.68 15.95 15.60 15.93 15,866 +0.25(+1.59%)
May 05, 2009 15.55 15.68 15.55 15.68 16,619 +0.00(+0.00%)
May 04, 2009 15.65 15.68 15.65 15.68 12,600 +0.00(+0.00%)
May 01, 2009 15.67 15.68 15.67 15.68 5,221 +0.10(+0.64%)
Apr 30, 2009 15.54 15.63 15.54 15.58 6,778 +0.00(+0.00%)
Apr 29, 2009 15.68 15.68 15.54 15.58 5,482 +0.00(+0.00%)
Apr 28, 2009 15.67 15.67 15.58 15.58 7,685 -0.08(-0.51%)
Apr 27, 2009 15.68 15.68 15.66 15.66 2,391 -0.02(-0.13%)
Apr 24, 2009 15.67 15.68 15.67 15.68 11,919 +0.10(+0.64%)
Apr 23, 2009 15.46 15.66 15.44 15.58 10,196 +0.14(+0.90%)
Apr 22, 2009 15.53 15.59 15.45 15.45 7,631 -0.09(-0.58%)
Apr 21, 2009 15.54 15.62 15.46 15.53 3,715 -0.10(-0.64%)
Apr 20, 2009 15.83 15.88 15.63 15.63 4,227 -0.31(-1.94%)
Apr 17, 2009 15.92 15.94 15.83 15.94 2,325 +0.14(+0.88%)
Apr 16, 2009 15.97 16.03 15.80 15.80 2,912 +0.03(+0.19%)
Apr 15, 2009 15.68 16.01 15.68 15.77 1,807 +0.02(+0.13%)
Apr 14, 2009 15.77 16.03 15.64 15.75 3,715 +0.11(+0.70%)
Apr 13, 2009 15.52 15.79 15.52 15.64 4,961 +0.14(+0.90%)
Apr 09, 2009 15.46 15.65 15.46 15.50 1,081 -0.03(-0.19%)
Apr 08, 2009 15.67 15.67 15.44 15.53 4,920 -0.11(-0.70%)
Apr 07, 2009 15.57 15.69 15.49 15.64 3,305 -0.05(-0.32%)
Apr 06, 2009 16.12 16.12 15.69 15.69 3,012 -0.25(-1.56%)
Apr 03, 2009 15.74 15.94 15.44 15.94 11,661 +0.41(+2.63%)
Apr 02, 2009 15.70 16.18 14.94 15.53 33,038 +0.12(+0.78%)
Apr 01, 2009 15.53 15.70 15.36 15.42 6,426 +0.13(+0.85%)
Mar 31, 2009 14.79 15.93 14.79 15.29 8,668 +0.50(+3.37%)
Mar 30, 2009 14.80 14.80 14.44 14.79 46,935 -0.21(-1.39%)
Mar 26, 2009 14.96 15.15 14.89 15.00 27,013 -0.13(-0.86%)
Mar 25, 2009 14.71 15.18 14.71 15.13 35,036 +0.42(+2.84%)
Mar 24, 2009 14.64 15.13 14.63 14.71 52,520 +0.07(+0.48%)
Mar 23, 2009 14.62 14.69 14.60 14.64 20,516 +0.12(+0.82%)
Mar 20, 2009 14.62 14.88 14.27 14.52 6,577 -0.31(-2.08%)
Mar 19, 2009 14.22 16.18 14.22 14.83 7,912 +0.69(+4.86%)
Mar 18, 2009 14.14 14.14 13.55 14.14 15,565 +0.22(+1.57%)
Mar 17, 2009 13.34 13.94 13.28 13.92 5,934 +0.58(+4.33%)
Mar 16, 2009 13.62 13.93 13.19 13.34 13,446 -0.14(-1.03%)
Mar 13, 2009 13.54 13.65 13.44 13.48 0 -0.36(-2.57%)
Mar 12, 2009 12.61 13.94 12.61 13.84 6,473 +1.33(+10.64%)
Mar 11, 2009 12.86 12.95 12.51 12.51 4,891 +0.01(+0.08%)
Mar 10, 2009 12.20 12.53 11.66 12.50 28,142 +0.39(+3.21%)
Mar 09, 2009 11.80 12.35 11.55 12.11 808,303 +0.16(+1.33%)
Mar 06, 2009 12.50 12.68 11.95 11.95 0 -0.74(-5.81%)
Mar 05, 2009 13.63 13.63 12.69 12.69 4,057 -0.42(-3.19%)
Mar 04, 2009 12.19 13.37 11.96 13.10 7,667 -0.12(-0.90%)
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.