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 (%)
Jun 30, 2004 24.10 24.60 24.10 24.30 24,301 +0.15(+0.62%)
Jun 29, 2004 24.18 24.18 23.87 24.15 2,912 -0.14(-0.57%)
Jun 28, 2004 24.41 24.41 24.00 24.29 15,464 -0.41(-1.65%)
Jun 25, 2004 24.69 24.69 24.69 24.69 100 +0.13(+0.52%)
Jun 24, 2004 24.60 24.69 24.57 24.57 1,104 +0.07(+0.28%)
Jun 23, 2004 24.92 25.04 24.48 24.50 3,815 -0.40(-1.60%)
Jun 22, 2004 24.33 24.95 24.33 24.90 21,590 +0.66(+2.71%)
Jun 21, 2004 24.10 24.40 24.10 24.24 14,360 +0.16(+0.66%)
Jun 18, 2004 23.90 24.09 23.90 24.08 17,874 +0.03(+0.12%)
Jun 17, 2004 24.00 24.05 24.00 24.05 27,013 +0.05(+0.21%)
Jun 16, 2004 23.50 24.00 23.50 24.00 3,514 +0.42(+1.77%)
Jun 15, 2004 24.40 24.50 23.15 23.58 20,586 -0.72(-2.95%)
Jun 14, 2004 23.90 24.65 23.90 24.30 27,615 +0.40(+1.67%)
Jun 10, 2004 23.39 23.90 23.39 23.90 4,619 +0.55(+2.35%)
Jun 09, 2004 22.90 23.35 22.90 23.35 5,623 +0.55(+2.40%)
Jun 08, 2004 22.70 22.90 22.65 22.80 7,631 -0.02(-0.09%)
Jun 07, 2004 22.80 23.00 22.80 22.82 20,084 +0.11(+0.48%)
Jun 04, 2004 22.21 22.89 22.16 22.71 16,268 +0.60(+2.70%)
Jun 03, 2004 22.21 22.30 22.12 22.12 5,422 -0.03(-0.13%)
Jun 02, 2004 21.91 22.15 21.90 22.15 5,021 +0.29(+1.32%)
Jun 01, 2004 21.76 21.91 21.71 21.86 1,405 +0.10(+0.46%)
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%)
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.