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, 2009 18.52 18.65 18.45 18.45 8,636 -0.03(-0.16%)
Jun 29, 2009 18.49 18.71 18.43 18.48 4,105 -0.24(-1.28%)
Jun 26, 2009 18.19 18.72 18.19 18.72 4,272 +0.60(+3.30%)
Jun 25, 2009 18.21 18.21 17.96 18.12 2,876 -0.45(-2.41%)
Jun 24, 2009 18.28 18.73 18.28 18.57 2,205 +0.30(+1.64%)
Jun 23, 2009 18.27 18.27 18.02 18.27 2,592 +0.00(+0.00%)
Jun 22, 2009 18.14 18.27 17.98 18.27 5,422 +0.18(+0.99%)
Jun 19, 2009 18.04 18.21 18.04 18.09 1,601 +0.05(+0.28%)
Jun 18, 2009 17.93 18.05 17.93 18.04 3,388 -0.00(-0.00%)
Jun 17, 2009 18.16 18.17 17.96 18.04 2,511 -0.17(-0.93%)
Jun 16, 2009 18.04 18.21 18.00 18.21 2,716 -0.00(-0.00%)
Jun 15, 2009 17.92 18.21 17.92 18.21 2,510 +0.22(+1.22%)
Jun 12, 2009 18.20 18.21 17.41 17.99 4,200 -0.15(-0.82%)
Jun 11, 2009 17.94 18.41 17.64 18.14 10,437 -0.07(-0.38%)
Jun 10, 2009 18.18 18.42 17.89 18.21 1,688 -0.14(-0.76%)
Jun 09, 2009 17.95 18.57 17.95 18.35 8,846 +0.25(+1.38%)
Jun 08, 2009 18.05 18.58 17.88 18.10 6,341 -0.36(-1.94%)
Jun 05, 2009 18.23 18.46 18.17 18.46 5,656 +0.32(+1.76%)
Jun 04, 2009 18.04 18.26 17.86 18.14 5,203 +0.13(+0.72%)
Jun 03, 2009 17.97 18.04 17.84 18.01 4,569 +0.03(+0.18%)
Jun 02, 2009 17.93 18.04 17.93 17.98 4,172 -0.00(-0.01%)
Jun 01, 2009 17.98 18.08 17.97 17.98 2,942 +0.06(+0.33%)
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%)
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.