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 29, 2005 25.01 25.01 24.95 24.99 3,113 -0.10(-0.40%)
Jul 28, 2005 25.01 25.12 24.94 25.09 5,824 +0.15(+0.60%)
Jul 27, 2005 25.09 25.09 24.91 24.95 9,138 -0.06(-0.24%)
Jul 26, 2005 25.15 25.28 24.93 25.00 13,456 -0.09(-0.36%)
Jul 25, 2005 25.19 25.81 24.90 25.09 26,711 -0.03(-0.12%)
Jul 22, 2005 25.04 25.12 24.93 25.12 10,142 +0.08(+0.32%)
Jul 21, 2005 25.02 25.13 24.99 25.04 20,084 +0.01(+0.04%)
Jul 20, 2005 24.98 25.04 24.98 25.03 11,849 +0.01(+0.04%)
Jul 19, 2005 25.00 25.02 24.91 25.02 14,761 +0.10(+0.40%)
Jul 18, 2005 24.99 25.01 24.91 24.93 27,013 -0.02(-0.08%)
Jul 15, 2005 24.90 25.01 24.90 24.95 3,715 +0.00(+0.00%)
Jul 14, 2005 24.90 24.95 24.86 24.95 24,603 +0.05(+0.20%)
Jul 13, 2005 24.95 24.97 24.90 24.90 17,272 -0.03(-0.12%)
Jul 12, 2005 24.94 24.95 24.85 24.93 54,427 +0.03(+0.12%)
Jul 11, 2005 24.90 24.95 24.84 24.90 13,456 +0.00(+0.00%)
Jul 08, 2005 24.89 24.90 24.80 24.90 23,498 +0.07(+0.28%)
Jul 07, 2005 24.76 24.84 24.76 24.83 4,820 +0.06(+0.24%)
Jul 06, 2005 24.85 24.85 24.76 24.77 17,774 -0.08(-0.32%)
Jul 05, 2005 24.84 24.90 24.79 24.85 7,933 +0.06(+0.24%)
Jul 01, 2005 24.89 24.90 24.79 24.79 11,648 -0.05(-0.20%)
Jun 30, 2005 24.83 24.88 24.77 24.84 17,071 +0.14(+0.56%)
Jun 29, 2005 24.72 24.82 24.70 24.70 39,264 -0.02(-0.08%)
Jun 28, 2005 24.75 24.75 24.66 24.72 13,155 +0.02(+0.08%)
Jun 27, 2005 24.50 24.70 24.46 24.70 23,699 -0.09(-0.36%)
Jun 24, 2005 24.75 24.79 24.71 24.79 2,410 +0.04(+0.16%)
Jun 23, 2005 24.70 24.78 24.70 24.75 110,964 +0.00(+0.00%)
Jun 22, 2005 24.83 24.83 24.72 24.75 16,268 +0.00(+0.00%)
Jun 21, 2005 24.70 24.75 24.69 24.75 24,000 +0.05(+0.20%)
Jun 20, 2005 24.83 24.83 24.70 24.70 5,623 -0.04(-0.16%)
Jun 17, 2005 24.77 24.77 24.68 24.74 8,234 +0.05(+0.20%)
Jun 16, 2005 24.65 24.69 24.58 24.69 80,838 +0.18(+0.73%)
Jun 15, 2005 24.72 24.72 24.48 24.51 52,821 -0.18(-0.73%)
Jun 14, 2005 24.69 24.75 24.61 24.69 12,653 +0.01(+0.04%)
Jun 13, 2005 24.75 24.75 24.50 24.68 12,050 +0.01(+0.04%)
Jun 10, 2005 24.70 24.75 24.65 24.67 5,924 -0.03(-0.12%)
Jun 09, 2005 24.77 24.81 24.70 24.70 8,535 -0.07(-0.28%)
Jun 08, 2005 24.88 24.88 24.77 24.77 8,636 -0.03(-0.12%)
Jun 07, 2005 24.77 24.90 24.73 24.80 113,575 +0.05(+0.20%)
Jun 06, 2005 24.74 24.79 24.70 24.75 39,867 +0.05(+0.20%)
Jun 03, 2005 24.70 24.79 24.70 24.70 42,076 +0.04(+0.16%)
Jun 02, 2005 24.69 24.69 24.61 24.66 15,866 +0.06(+0.24%)
Jun 01, 2005 24.75 24.80 24.58 24.60 294,433 -0.15(-0.60%)
May 31, 2005 24.66 24.75 24.58 24.75 15,063 +0.10(+0.40%)
May 27, 2005 24.58 24.72 24.58 24.65 21,992 -0.04(-0.16%)
May 26, 2005 24.68 24.69 24.59 24.69 4,418 +0.08(+0.32%)
May 25, 2005 24.65 24.71 24.60 24.61 74,712 +0.00(+0.00%)
May 24, 2005 24.63 24.71 24.60 24.61 121,709 +0.01(+0.04%)
May 23, 2005 24.69 24.70 24.56 24.60 6,828 -0.05(-0.20%)
May 20, 2005 24.69 24.71 24.55 24.65 5,322 -0.05(-0.20%)
May 19, 2005 24.67 24.70 24.67 24.70 1,606 +0.03(+0.12%)
May 18, 2005 24.63 24.72 24.60 24.67 76,721 -0.03(-0.12%)
May 17, 2005 24.70 24.72 24.52 24.70 242,515 +0.15(+0.61%)
May 16, 2005 24.63 24.66 24.50 24.55 20,987 -0.01(-0.04%)
May 13, 2005 24.63 24.65 24.55 24.56 4,920 -0.04(-0.16%)
May 12, 2005 24.63 24.63 24.52 24.60 17,874 +0.00(+0.00%)
May 11, 2005 24.58 24.63 24.46 24.60 53,423 +0.06(+0.24%)
May 10, 2005 24.50 24.60 24.40 24.54 85,357 +0.03(+0.12%)
May 09, 2005 24.40 24.59 24.30 24.51 226,147 +0.11(+0.45%)
May 06, 2005 24.54 24.54 24.37 24.40 12,050 -0.14(-0.57%)
May 05, 2005 24.38 24.63 24.38 24.54 41,574 -0.03(-0.12%)
May 04, 2005 24.62 24.62 24.35 24.57 29,724 +0.15(+0.61%)
May 03, 2005 24.55 24.60 24.42 24.42 129,843 -0.06(-0.24%)
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.