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 29, 2007 21.73 21.86 21.54 21.77 8,435 +0.04(+0.18%)
Jun 28, 2007 21.71 21.91 21.65 21.73 26,711 -0.03(-0.14%)
Jun 27, 2007 22.00 22.00 21.56 21.76 10,544 -0.46(-2.06%)
Jun 26, 2007 22.33 22.48 21.97 22.22 35,749 -0.11(-0.49%)
Jun 25, 2007 22.51 22.84 22.33 22.33 10,745 -0.37(-1.62%)
Jun 22, 2007 23.02 23.02 22.46 22.69 5,422 -0.46(-1.98%)
Jun 21, 2007 23.14 23.15 23.00 23.15 7,330 +0.01(+0.04%)
Jun 20, 2007 23.34 23.34 23.10 23.14 3,514 -0.01(-0.06%)
Jun 19, 2007 23.28 23.32 23.14 23.16 10,443 -0.14(-0.58%)
Jun 18, 2007 23.31 23.51 23.18 23.29 4,820 +0.09(+0.39%)
Jun 15, 2007 23.35 23.35 23.04 23.20 6,627 -0.11(-0.47%)
Jun 14, 2007 22.80 23.31 22.44 23.31 13,355 +0.51(+2.23%)
Jun 13, 2007 22.48 22.85 22.47 22.80 5,723 +0.28(+1.24%)
Jun 12, 2007 23.10 23.10 22.46 22.53 6,125 -0.58(-2.50%)
Jun 11, 2007 23.30 23.47 23.10 23.10 2,811 -0.44(-1.86%)
Jun 08, 2007 23.27 23.54 23.00 23.54 4,318 +0.27(+1.16%)
Jun 07, 2007 23.45 23.55 23.27 23.27 2,008 -0.07(-0.30%)
Jun 06, 2007 23.40 23.59 23.25 23.34 4,820 -0.18(-0.76%)
Jun 05, 2007 23.34 23.64 23.34 23.52 5,523 -0.07(-0.30%)
Jun 04, 2007 23.38 23.63 23.38 23.59 2,410 +0.21(+0.89%)
Jun 01, 2007 23.22 23.51 23.18 23.38 6,728 +0.05(+0.21%)
May 31, 2007 23.69 23.69 23.06 23.33 38,661 -0.28(-1.18%)
May 30, 2007 23.71 23.72 23.61 23.61 2,610 -0.03(-0.13%)
May 29, 2007 23.06 23.73 23.06 23.64 10,142 +0.55(+2.37%)
May 25, 2007 23.15 23.30 23.09 23.09 5,422 +0.02(+0.09%)
May 24, 2007 23.27 23.34 23.01 23.07 11,849 -0.10(-0.43%)
May 23, 2007 23.16 23.25 23.10 23.17 6,125 +0.01(+0.04%)
May 22, 2007 23.19 23.22 22.90 23.16 11,648 +0.00(+0.00%)
May 21, 2007 22.57 23.20 22.57 23.16 60,453 +0.34(+1.48%)
May 18, 2007 23.14 23.21 22.68 22.82 10,443 -0.25(-1.08%)
May 17, 2007 23.46 23.50 22.94 23.07 21,188 -0.43(-1.82%)
May 16, 2007 23.70 23.75 23.41 23.50 7,531 -0.14(-0.59%)
May 15, 2007 23.58 23.74 23.57 23.64 3,414 -0.01(-0.04%)
May 14, 2007 23.68 23.72 23.52 23.65 8,334 -0.03(-0.13%)
May 11, 2007 23.66 23.70 23.60 23.68 5,021 +0.06(+0.25%)
May 10, 2007 23.71 23.74 23.62 23.62 3,113 -0.02(-0.08%)
May 09, 2007 23.70 23.79 23.63 23.64 7,531 -0.01(-0.04%)
May 08, 2007 23.87 23.87 23.65 23.65 9,037 -0.21(-0.88%)
May 07, 2007 23.92 23.93 23.84 23.86 9,138 -0.07(-0.29%)
May 04, 2007 23.98 23.98 23.93 23.93 1,004 -0.02(-0.08%)
May 03, 2007 23.99 24.08 23.94 23.95 8,937 -0.12(-0.50%)
May 02, 2007 24.40 24.40 24.01 24.07 17,171 -0.35(-1.43%)
May 01, 2007 24.34 24.42 24.34 24.42 702 +0.01(+0.04%)
Apr 30, 2007 24.47 24.47 24.40 24.41 4,518 -0.14(-0.57%)
Apr 27, 2007 24.71 24.71 24.55 24.55 5,021 -0.29(-1.16%)
Apr 26, 2007 24.81 24.84 24.71 24.84 5,723 -0.04(-0.16%)
Apr 25, 2007 24.70 24.88 24.70 24.88 52,720 -0.02(-0.08%)
Apr 24, 2007 24.95 24.99 24.75 24.90 3,514 +0.12(+0.48%)
Apr 23, 2007 24.63 24.80 24.61 24.78 4,117 +0.02(+0.08%)
Apr 20, 2007 24.63 24.76 24.61 24.76 5,422 +0.00(+0.00%)
Apr 19, 2007 24.76 24.76 24.76 24.76 1,004 +0.06(+0.24%)
Apr 18, 2007 24.99 24.99 24.70 24.70 5,121 -0.23(-0.92%)
Apr 17, 2007 24.89 25.04 24.89 24.93 3,815 +0.15(+0.60%)
Apr 16, 2007 24.75 24.80 24.75 24.78 3,213 +0.08(+0.32%)
Apr 13, 2007 24.74 24.74 24.70 24.70 5,021 -0.04(-0.16%)
Apr 12, 2007 24.53 24.75 24.51 24.74 5,121 +0.32(+1.30%)
Apr 11, 2007 24.29 24.42 24.27 24.42 3,715 +0.20(+0.82%)
Apr 10, 2007 24.29 24.29 24.17 24.22 3,414 -0.01(-0.04%)
Apr 09, 2007 24.17 24.37 24.17 24.23 5,723 +0.06(+0.25%)
Apr 05, 2007 24.17 24.19 24.07 24.17 6,627 +0.00(+0.00%)
Apr 04, 2007 24.15 24.17 24.15 24.17 7,631 +0.06(+0.25%)
Apr 03, 2007 24.02 24.14 24.02 24.11 9,841 +0.07(+0.29%)
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.