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, 2020 24.66 25.78 24.33 25.44 32,134 +0.49(+1.96%)
May 28, 2020 25.21 25.21 24.92 24.95 9,373 -0.13(-0.52%)
May 27, 2020 25.30 25.30 24.71 25.08 16,865 +0.09(+0.36%)
May 26, 2020 24.90 25.08 24.66 24.99 9,781 +0.22(+0.88%)
May 22, 2020 23.93 24.87 23.93 24.78 2,711 +0.07(+0.28%)
May 21, 2020 24.48 24.71 24.25 24.71 3,374 +0.21(+0.84%)
May 20, 2020 23.70 24.50 23.70 24.50 3,322 +0.39(+1.63%)
May 19, 2020 24.14 24.34 24.08 24.11 5,820 -0.25(-1.02%)
May 18, 2020 24.05 24.57 23.84 24.36 8,655 +0.66(+2.77%)
May 15, 2020 23.60 23.90 23.59 23.70 2,510 +0.15(+0.63%)
May 14, 2020 23.50 23.58 22.59 23.55 6,433 +0.04(+0.17%)
May 13, 2020 23.91 24.02 23.50 23.51 5,677 -0.66(-2.72%)
May 12, 2020 24.16 24.25 24.07 24.17 7,349 +0.04(+0.19%)
May 11, 2020 23.89 24.27 23.89 24.12 5,519 +0.21(+0.87%)
May 08, 2020 24.03 24.04 23.91 23.91 3,113 +0.10(+0.40%)
May 07, 2020 24.02 24.05 23.70 23.82 7,299 +0.19(+0.82%)
May 06, 2020 23.63 23.63 23.63 23.63 512 -0.17(-0.73%)
May 05, 2020 23.79 23.90 23.79 23.80 4,137 +0.11(+0.46%)
May 04, 2020 23.19 23.69 23.10 23.69 5,358 +0.37(+1.58%)
May 01, 2020 23.32 23.32 23.32 23.32 301 -0.01(-0.04%)
Apr 30, 2020 23.15 23.60 23.12 23.33 12,331 +0.18(+0.77%)
Apr 29, 2020 23.04 23.49 23.04 23.15 2,526 +0.18(+0.79%)
Apr 28, 2020 23.29 23.29 22.94 22.97 5,556 -0.23(-1.00%)
Apr 27, 2020 22.85 23.20 22.86 23.20 5,948 +0.52(+2.29%)
Apr 24, 2020 22.47 22.68 22.47 22.68 1,506 +0.13(+0.57%)
Apr 23, 2020 22.24 22.56 22.22 22.56 2,380 +0.32(+1.43%)
Apr 22, 2020 21.90 22.56 21.90 22.24 1,260 -0.02(-0.09%)
Apr 21, 2020 22.60 22.60 21.98 22.26 5,776 -0.24(-1.09%)
Apr 20, 2020 22.63 22.82 22.35 22.50 3,081 -0.30(-1.33%)
Apr 17, 2020 22.57 22.89 22.49 22.80 4,619 +0.67(+3.01%)
Apr 16, 2020 22.07 22.14 21.51 22.14 1,036 +0.16(+0.71%)
Apr 15, 2020 22.51 22.51 21.51 21.98 2,452 -0.61(-2.72%)
Apr 14, 2020 24.20 24.20 22.50 22.59 2,763 +0.38(+1.72%)
Apr 13, 2020 22.83 22.83 20.90 22.21 3,518 -0.29(-1.28%)
Apr 09, 2020 22.83 23.00 21.97 22.50 9,037 +0.63(+2.89%)
Apr 08, 2020 20.71 21.90 20.58 21.87 12,017 +1.28(+6.19%)
Apr 07, 2020 21.48 21.48 20.05 20.59 7,756 +1.04(+5.34%)
Apr 06, 2020 19.17 19.66 19.17 19.55 6,667 +0.23(+1.19%)
Apr 03, 2020 18.72 19.32 18.67 19.32 2,410 -0.09(-0.46%)
Apr 02, 2020 18.97 20.24 18.97 19.41 2,763 -0.71(-3.51%)
Apr 01, 2020 21.31 21.31 18.46 20.12 12,448 -1.05(-4.94%)
Mar 31, 2020 20.84 21.28 20.44 21.16 3,952 +0.46(+2.21%)
Mar 30, 2020 20.84 20.84 19.98 20.70 4,531 +0.53(+2.64%)
Mar 27, 2020 19.46 20.32 19.46 20.17 10,443 -0.93(-4.39%)
Mar 26, 2020 20.41 21.66 20.21 21.10 16,015 +1.28(+6.46%)
Mar 25, 2020 18.47 21.47 18.47 19.82 21,924 +1.84(+10.25%)
Mar 24, 2020 17.01 18.93 17.01 17.97 12,326 +2.04(+12.81%)
Mar 23, 2020 15.75 16.58 15.26 15.93 41,587 -1.06(-6.21%)
Mar 20, 2020 15.16 18.63 15.16 16.99 51,415 +2.12(+14.27%)
Mar 19, 2020 12.95 15.39 12.95 14.87 56,149 +1.45(+10.84%)
Mar 18, 2020 18.56 18.89 12.45 13.41 42,689 -5.64(-29.59%)
Mar 17, 2020 19.00 19.90 18.82 19.05 5,718 -0.37(-1.90%)
Mar 16, 2020 19.33 19.92 18.47 19.42 10,426 -1.09(-5.29%)
Mar 13, 2020 19.59 21.51 19.59 20.50 8,535 +1.57(+8.31%)
Mar 12, 2020 22.90 23.77 18.50 18.93 12,894 -4.65(-19.72%)
Mar 11, 2020 24.00 24.00 23.39 23.58 6,912 -0.50(-2.07%)
Mar 10, 2020 23.92 24.31 23.67 24.08 14,474 +0.40(+1.70%)
Mar 09, 2020 24.37 24.69 23.42 23.68 10,032 -1.65(-6.50%)
Mar 06, 2020 25.36 25.47 24.81 25.32 8,033 -0.32(-1.24%)
Mar 05, 2020 25.61 25.73 25.48 25.64 3,647 -0.26(-1.00%)
Mar 04, 2020 25.95 25.95 25.70 25.90 6,770 +0.40(+1.56%)
Mar 03, 2020 26.06 26.31 25.50 25.50 8,720 -0.69(-2.62%)
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.