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, 2006 22.81 22.81 22.81 22.81 502 +0.01(+0.04%)
Jun 29, 2006 22.60 22.80 22.60 22.80 401 +0.20(+0.88%)
Jun 28, 2006 22.62 22.92 22.60 22.60 3,113 -0.28(-1.22%)
Jun 27, 2006 22.91 22.91 22.88 22.88 6,929 -0.37(-1.58%)
Jun 26, 2006 23.15 23.25 23.15 23.25 401 +0.14(+0.60%)
Jun 23, 2006 23.15 23.15 23.02 23.11 1,104 +0.11(+0.48%)
Jun 22, 2006 23.27 23.27 23.00 23.00 2,912 -0.37(-1.58%)
Jun 21, 2006 23.40 23.40 23.30 23.37 1,707 -0.02(-0.08%)
Jun 20, 2006 23.40 23.40 23.39 23.39 803 +0.18(+0.77%)
Jun 19, 2006 22.99 23.40 22.99 23.21 6,627 +0.22(+0.95%)
Jun 16, 2006 22.90 23.02 22.90 22.99 2,008 -0.07(-0.30%)
Jun 15, 2006 23.16 23.23 23.06 23.06 3,815 +0.01(+0.04%)
Jun 14, 2006 23.36 23.36 22.85 23.05 10,644 -0.22(-0.94%)
Jun 13, 2006 23.26 23.35 23.25 23.27 2,309 -0.13(-0.55%)
Jun 12, 2006 23.35 23.40 23.35 23.40 1,405 +0.14(+0.60%)
Jun 09, 2006 23.35 23.40 23.26 23.26 2,209 -0.09(-0.38%)
Jun 08, 2006 23.26 23.35 23.26 23.35 803 -0.05(-0.21%)
Jun 07, 2006 23.26 23.40 23.26 23.40 2,610 +0.25(+1.08%)
Jun 06, 2006 23.10 23.15 23.10 23.15 301 -0.12(-0.51%)
Jun 05, 2006 23.03 23.27 23.03 23.27 803 +0.22(+0.95%)
Jun 02, 2006 23.25 23.28 23.05 23.05 4,318 +0.10(+0.43%)
Jun 01, 2006 22.90 23.10 22.90 22.95 3,615 -0.10(-0.43%)
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%)
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.