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 30, 2010 24.70 24.82 24.65 24.70 2,683 -0.05(-0.20%)
Jul 29, 2010 24.55 24.84 24.41 24.75 26,314 +0.24(+0.98%)
Jul 28, 2010 24.42 24.56 24.40 24.51 4,962 -0.09(-0.36%)
Jul 27, 2010 24.60 24.60 24.30 24.60 4,117 +0.38(+1.56%)
Jul 26, 2010 24.70 24.70 24.20 24.22 8,343 -0.48(-1.94%)
Jul 23, 2010 24.65 24.75 24.35 24.70 10,713 +0.02(+0.08%)
Jul 22, 2010 24.51 24.79 24.45 24.68 15,801 +0.23(+0.94%)
Jul 21, 2010 23.46 24.76 23.45 24.45 17,722 +0.90(+3.80%)
Jul 20, 2010 23.71 23.71 23.55 23.55 9,274 -0.15(-0.63%)
Jul 19, 2010 23.55 23.70 23.55 23.70 925 +0.00(+0.00%)
Jul 16, 2010 23.70 23.70 23.50 23.70 3,012 +0.16(+0.68%)
Jul 15, 2010 23.10 24.01 23.10 23.54 14,538 +0.19(+0.81%)
Jul 14, 2010 23.47 23.50 23.35 23.35 1,205 -0.00(-0.00%)
Jul 13, 2010 23.79 23.79 23.30 23.35 6,007 -0.25(-1.06%)
Jul 12, 2010 23.74 23.78 23.55 23.60 7,136 -0.08(-0.33%)
Jul 09, 2010 23.68 23.72 23.40 23.68 8,056 +0.21(+0.89%)
Jul 08, 2010 23.24 23.47 23.16 23.47 3,872 +0.36(+1.55%)
Jul 07, 2010 23.16 23.33 23.11 23.11 4,930 -0.05(-0.22%)
Jul 06, 2010 23.30 23.46 23.16 23.16 7,628 -0.07(-0.32%)
Jul 02, 2010 23.24 23.65 23.23 23.24 6,914 -0.26(-1.12%)
Jul 01, 2010 23.50 23.74 23.25 23.50 19,543 +0.05(+0.21%)
Jun 30, 2010 23.56 23.56 23.37 23.45 5,749 +0.10(+0.43%)
Jun 29, 2010 23.44 23.77 23.26 23.35 9,453 +0.00(+0.00%)
Jun 25, 2010 23.35 23.53 23.30 23.35 4,542 -0.38(-1.59%)
Jun 24, 2010 23.78 23.97 23.56 23.73 7,581 -0.07(-0.29%)
Jun 23, 2010 23.92 24.09 23.80 23.80 7,077 -0.20(-0.83%)
Jun 22, 2010 23.88 24.11 23.80 24.00 8,078 +0.01(+0.04%)
Jun 21, 2010 23.90 24.15 23.57 23.99 36,320 -0.01(-0.04%)
Jun 18, 2010 24.00 24.20 23.51 24.00 32,393 +0.00(+0.00%)
Jun 17, 2010 23.65 24.00 23.57 24.00 24,603 +0.24(+1.01%)
Jun 16, 2010 23.43 23.80 23.20 23.76 69,381 +0.21(+0.89%)
Jun 15, 2010 23.20 23.76 23.20 23.55 76,150 +0.50(+2.16%)
Jun 14, 2010 23.72 23.79 23.05 23.05 8,636 -0.71(-2.98%)
Jun 11, 2010 23.46 23.76 23.46 23.76 11,610 +0.23(+0.97%)
Jun 10, 2010 23.34 23.53 23.34 23.53 7,636 +0.00(+0.00%)
Jun 09, 2010 23.30 23.53 23.30 23.53 7,119 +0.28(+1.20%)
Jun 08, 2010 23.32 23.55 23.25 23.25 27,898 -0.20(-0.85%)
Jun 07, 2010 23.46 23.48 23.20 23.45 17,446 -0.01(-0.04%)
Jun 04, 2010 23.46 23.46 23.01 23.46 36,538 +0.21(+0.90%)
Jun 03, 2010 23.14 23.29 23.14 23.25 11,498 +0.05(+0.23%)
Jun 02, 2010 23.16 23.21 23.01 23.20 17,302 +0.01(+0.05%)
Jun 01, 2010 22.51 23.22 22.47 23.19 15,520 +0.73(+3.26%)
May 28, 2010 22.46 22.56 22.43 22.46 5,021 +0.10(+0.45%)
May 27, 2010 22.26 22.44 22.25 22.36 3,283 +0.12(+0.54%)
May 26, 2010 22.42 22.59 22.24 22.24 9,841 -0.37(-1.63%)
May 25, 2010 22.51 22.63 22.29 22.60 12,215 -0.12(-0.53%)
May 24, 2010 22.47 22.80 22.47 22.72 25,597 +0.00(+0.00%)
May 21, 2010 23.15 23.15 22.72 22.72 28,079 +0.22(+0.97%)
May 20, 2010 22.51 22.77 22.45 22.51 23,096 -0.90(-3.83%)
May 19, 2010 23.02 23.40 22.82 23.40 11,077 +0.71(+3.12%)
May 18, 2010 23.12 23.20 22.69 22.69 20,987 -0.24(-1.04%)
May 17, 2010 23.18 23.18 22.80 22.93 18,979 -0.14(-0.60%)
May 14, 2010 23.07 23.12 22.56 23.07 39,248 +0.24(+1.05%)
May 13, 2010 22.81 22.87 22.80 22.83 20,857 +0.03(+0.13%)
May 12, 2010 22.57 22.88 22.57 22.80 19,983 +0.25(+1.10%)
May 11, 2010 22.57 22.68 22.53 22.56 20,184 +0.03(+0.13%)
May 10, 2010 23.14 23.14 22.53 22.53 22,654 +0.49(+2.21%)
May 07, 2010 23.01 23.01 21.41 22.04 31,130 -1.08(-4.65%)
May 06, 2010 23.30 23.38 23.01 23.11 4,418 -0.19(-0.81%)
May 05, 2010 23.40 23.45 23.29 23.30 5,728 -0.14(-0.59%)
May 04, 2010 23.78 23.79 23.44 23.44 3,988 -0.35(-1.46%)
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.