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 (%)
Jul 31, 2003 15.47 15.83 15.47 15.83 2,309 +0.45(+2.91%)
Jul 30, 2003 15.39 15.39 15.39 15.39 0 +0.00(+0.00%)
Jul 29, 2003 15.44 15.53 15.36 15.39 2,610 +0.14(+0.91%)
Jul 28, 2003 15.53 15.53 15.24 15.25 4,920 +0.45(+3.03%)
Jul 25, 2003 14.79 14.80 14.79 14.80 602 +0.05(+0.34%)
Jul 24, 2003 14.75 14.75 14.75 14.75 1,004 -0.09(-0.60%)
Jul 23, 2003 14.38 14.84 14.38 14.84 4,719 +0.55(+3.83%)
Jul 22, 2003 14.29 14.29 14.29 14.29 0 +0.00(+0.00%)
Jul 21, 2003 14.30 14.30 14.29 14.29 401 -0.10(-0.69%)
Jul 18, 2003 14.39 14.39 14.39 14.39 0 +0.00(+0.00%)
Jul 17, 2003 14.29 14.39 14.29 14.39 1,104 +0.15(+1.05%)
Jul 16, 2003 14.19 14.24 14.19 14.24 903 +0.00(+0.00%)
Jul 15, 2003 14.54 14.54 14.24 14.24 2,209 -0.35(-2.39%)
Jul 14, 2003 14.61 14.61 14.59 14.59 6,627 +0.00(+0.00%)
Jul 11, 2003 14.54 14.59 14.53 14.59 14,460 +0.10(+0.69%)
Jul 10, 2003 14.49 14.49 14.49 14.49 100 +0.00(+0.00%)
Jul 09, 2003 14.45 14.49 14.45 14.49 803 +0.04(+0.28%)
Jul 08, 2003 14.54 14.54 14.44 14.45 5,523 +0.00(+0.00%)
Jul 07, 2003 14.45 14.45 14.29 14.45 3,414 +0.02(+0.14%)
Jul 03, 2003 14.29 14.43 14.29 14.43 1,205 +0.24(+1.68%)
Jul 02, 2003 14.10 14.19 14.09 14.19 4,318 +0.10(+0.71%)
Jul 01, 2003 14.09 14.09 14.09 14.09 0 +0.00(+0.00%)
Jun 30, 2003 14.14 14.14 14.09 14.09 200 +0.01(+0.07%)
Jun 27, 2003 14.17 14.29 14.07 14.08 702 -0.01(-0.07%)
Jun 26, 2003 14.04 14.09 14.04 14.09 401 +0.05(+0.35%)
Jun 25, 2003 13.89 14.04 13.89 14.04 803 +0.15(+1.07%)
Jun 24, 2003 13.89 13.89 13.89 13.89 100 +0.05(+0.36%)
Jun 23, 2003 13.84 13.89 13.84 13.84 2,209 +0.10(+0.72%)
Jun 20, 2003 13.69 13.74 13.69 13.74 903 +0.10(+0.73%)
Jun 19, 2003 13.64 13.79 13.64 13.64 1,707 -0.09(-0.65%)
Jun 18, 2003 13.59 13.73 13.59 13.73 903 +0.14(+1.03%)
Jun 17, 2003 13.62 13.62 13.59 13.59 2,008 -0.13(-0.94%)
Jun 16, 2003 13.74 13.74 13.72 13.72 1,104 -0.02(-0.14%)
Jun 13, 2003 13.74 13.74 13.74 13.74 0 +0.00(+0.00%)
Jun 12, 2003 13.54 13.74 13.49 13.74 1,606 +0.20(+1.47%)
Jun 11, 2003 13.54 13.54 13.54 13.54 100 -0.07(-0.51%)
Jun 10, 2003 13.77 13.78 13.60 13.61 5,021 -0.26(-1.87%)
Jun 09, 2003 13.79 13.88 13.79 13.87 1,104 -0.02(-0.14%)
Jun 06, 2003 13.84 13.89 13.84 13.89 301 +0.16(+1.16%)
Jun 05, 2003 13.45 13.73 13.45 13.73 2,209 +0.29(+2.15%)
Jun 04, 2003 13.53 13.53 13.44 13.44 1,205 +0.01(+0.07%)
Jun 03, 2003 13.34 13.43 13.24 13.43 1,004 +0.14(+1.05%)
Jun 02, 2003 13.18 13.40 13.18 13.29 1,707 +0.20(+1.52%)
May 30, 2003 12.90 13.09 12.90 13.09 14,661 +0.30(+2.33%)
May 29, 2003 12.95 12.95 12.80 12.80 1,405 -0.15(-1.15%)
May 28, 2003 13.05 13.09 12.90 12.95 2,008 -0.10(-0.76%)
May 27, 2003 12.99 13.05 12.99 13.05 2,410 +0.05(+0.38%)
May 23, 2003 12.85 13.00 12.85 13.00 2,108 +0.20(+1.56%)
May 22, 2003 12.80 12.80 12.80 12.80 0 +0.00(+0.00%)
May 21, 2003 12.80 12.80 12.80 12.80 401 +0.00(+0.00%)
May 20, 2003 12.75 12.80 12.71 12.80 602 +0.05(+0.39%)
May 19, 2003 12.75 12.75 12.75 12.75 502 +0.00(+0.00%)
May 16, 2003 12.75 12.75 12.75 12.75 301 +0.05(+0.39%)
May 15, 2003 12.48 12.70 12.48 12.70 1,305 +0.22(+1.76%)
May 14, 2003 12.55 12.55 12.48 12.48 3,113 -0.02(-0.16%)
May 13, 2003 12.51 12.52 12.45 12.50 13,757 -0.02(-0.16%)
May 12, 2003 12.55 12.55 12.52 12.52 803 -0.03(-0.24%)
May 09, 2003 12.55 12.55 12.55 12.55 0 +0.00(+0.00%)
May 08, 2003 12.50 12.55 12.50 12.55 602 -0.05(-0.40%)
May 07, 2003 12.45 12.60 12.35 12.60 2,711 +0.14(+1.12%)
May 06, 2003 12.25 12.46 12.25 12.46 3,012 +0.23(+1.87%)
May 05, 2003 12.05 12.23 12.05 12.23 1,907 +0.18(+1.49%)
May 02, 2003 11.90 12.05 11.90 12.05 17,975 +0.21(+1.77%)
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.