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, 2009 19.87 20.05 19.87 19.87 2,940 -0.18(-0.89%)
Jul 30, 2009 19.92 20.05 19.87 20.05 1,958 +0.18(+0.90%)
Jul 29, 2009 19.77 19.87 19.75 19.87 3,155 +0.14(+0.72%)
Jul 28, 2009 19.19 19.78 19.19 19.73 9,118 +0.26(+1.32%)
Jul 27, 2009 18.94 19.47 18.94 19.47 5,924 +0.16(+0.83%)
Jul 24, 2009 19.07 19.31 19.07 19.31 1,900 +0.24(+1.25%)
Jul 23, 2009 18.66 19.07 18.66 19.07 5,851 +0.23(+1.22%)
Jul 22, 2009 18.99 19.07 18.63 18.84 11,779 -0.14(-0.73%)
Jul 21, 2009 19.22 19.22 18.93 18.98 2,651 -0.15(-0.77%)
Jul 20, 2009 19.41 19.42 18.93 19.13 4,794 -0.10(-0.53%)
Jul 17, 2009 19.23 19.38 19.12 19.23 1,695 +0.02(+0.10%)
Jul 16, 2009 19.37 19.42 19.21 19.21 5,924 -0.16(-0.82%)
Jul 15, 2009 19.62 19.62 19.37 19.37 13,442 -0.55(-2.75%)
Jul 14, 2009 18.62 19.92 18.62 19.92 2,008 +1.14(+6.09%)
Jul 13, 2009 18.68 18.89 18.60 18.77 2,058 +0.09(+0.49%)
Jul 10, 2009 18.64 18.92 18.53 18.68 3,102 -0.04(-0.21%)
Jul 09, 2009 18.72 18.72 18.48 18.72 1,606 +0.05(+0.27%)
Jul 08, 2009 18.70 18.72 18.59 18.67 3,203 -0.25(-1.32%)
Jul 07, 2009 18.67 19.07 18.67 18.92 2,209 +0.30(+1.60%)
Jul 06, 2009 18.72 18.76 18.62 18.62 753 +0.10(+0.54%)
Jul 02, 2009 18.67 18.80 18.43 18.52 1,685 -0.16(-0.87%)
Jul 01, 2009 18.42 18.72 18.42 18.68 4,192 +0.23(+1.26%)
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%)
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.