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, 2011 24.41 24.41 24.00 24.23 6,800 -0.26(-1.07%)
Jul 28, 2011 24.50 24.53 24.41 24.50 4,807 +0.07(+0.29%)
Jul 27, 2011 24.56 24.61 24.43 24.43 6,818 -0.17(-0.69%)
Jul 26, 2011 24.72 24.79 24.60 24.60 9,070 -0.21(-0.85%)
Jul 25, 2011 24.74 24.85 24.73 24.81 2,286 -0.04(-0.15%)
Jul 22, 2011 24.85 24.85 24.85 24.85 2,399 -0.05(-0.20%)
Jul 21, 2011 24.93 24.93 24.86 24.90 4,820 -0.03(-0.12%)
Jul 20, 2011 24.79 25.13 24.79 24.93 41,682 +0.12(+0.48%)
Jul 19, 2011 24.83 25.01 24.81 24.81 9,636 +0.00(+0.00%)
Jul 18, 2011 24.89 25.02 24.81 24.81 1,964 -0.18(-0.72%)
Jul 15, 2011 24.88 24.98 24.78 24.98 6,896 +0.21(+0.84%)
Jul 14, 2011 24.93 24.93 24.78 24.78 4,951 -0.14(-0.56%)
Jul 13, 2011 24.92 24.92 24.92 24.92 908 +0.02(+0.08%)
Jul 12, 2011 24.98 24.98 24.85 24.90 2,936 +0.03(+0.12%)
Jul 11, 2011 24.82 24.87 24.81 24.87 1,316 -0.03(-0.12%)
Jul 08, 2011 24.90 24.90 24.75 24.90 8,168 +0.00(+0.00%)
Jul 07, 2011 24.90 24.90 24.76 24.90 5,519 +0.09(+0.36%)
Jul 06, 2011 24.82 24.90 24.81 24.81 739 -0.01(-0.03%)
Jul 05, 2011 24.70 24.82 24.69 24.81 7,512 +0.12(+0.47%)
Jul 01, 2011 24.70 24.70 24.66 24.70 2,283 -0.05(-0.20%)
Jun 30, 2011 24.80 24.80 24.65 24.75 5,833 +0.04(+0.16%)
Jun 29, 2011 24.60 24.79 24.58 24.71 15,160 +0.20(+0.81%)
Jun 28, 2011 24.63 24.72 24.44 24.51 22,615 +0.09(+0.37%)
Jun 27, 2011 24.48 24.55 24.39 24.42 7,989 -0.38(-1.53%)
Jun 24, 2011 24.75 24.85 24.75 24.80 9,478 +0.00(+0.00%)
Jun 23, 2011 24.81 24.84 24.74 24.80 2,586 +0.07(+0.29%)
Jun 22, 2011 24.81 24.81 24.71 24.72 11,377 -0.04(-0.17%)
Jun 21, 2011 24.78 24.85 24.77 24.77 5,434 -0.01(-0.04%)
Jun 20, 2011 24.78 24.78 24.68 24.78 7,980 +0.06(+0.25%)
Jun 17, 2011 24.64 24.71 24.62 24.71 2,066 +0.11(+0.43%)
Jun 16, 2011 24.71 24.72 24.55 24.61 3,815 -0.07(-0.28%)
Jun 15, 2011 24.73 24.73 24.63 24.68 14,550 -0.01(-0.04%)
Jun 14, 2011 24.70 24.74 24.66 24.69 8,134 -0.02(-0.08%)
Jun 13, 2011 24.72 24.72 24.64 24.71 2,180 +0.04(+0.16%)
Jun 10, 2011 24.62 24.73 24.61 24.67 6,492 -0.03(-0.12%)
Jun 09, 2011 24.66 24.72 24.66 24.70 3,377 +0.01(+0.04%)
Jun 08, 2011 24.69 24.71 24.66 24.69 7,143 -0.03(-0.12%)
Jun 07, 2011 24.61 24.72 24.61 24.72 4,945 +0.07(+0.28%)
Jun 06, 2011 24.72 24.72 24.60 24.65 13,099 -0.05(-0.20%)
Jun 03, 2011 24.67 24.70 24.65 24.70 4,932 +0.05(+0.20%)
May 24, 2011 24.77 24.85 24.63 24.65 9,768 -0.19(-0.76%)
May 23, 2011 24.90 24.90 24.75 24.84 10,887 -0.06(-0.24%)
May 20, 2011 24.78 24.90 24.78 24.90 6,736 +0.18(+0.73%)
May 19, 2011 24.76 24.77 24.61 24.72 4,469 -0.10(-0.40%)
May 18, 2011 24.79 24.82 24.75 24.82 7,230 +0.03(+0.12%)
May 17, 2011 24.71 24.88 24.70 24.79 33,398 +0.09(+0.36%)
May 16, 2011 24.72 24.72 24.65 24.70 5,948 -0.01(-0.04%)
May 13, 2011 24.74 24.74 24.66 24.71 15,702 +0.05(+0.20%)
May 12, 2011 24.64 24.67 24.60 24.66 3,986 -0.10(-0.40%)
May 11, 2011 24.72 24.78 24.67 24.76 3,546 +0.05(+0.20%)
May 10, 2011 24.78 24.87 24.71 24.71 13,695 +0.01(+0.04%)
May 09, 2011 24.78 24.89 24.70 24.70 6,909 -0.07(-0.28%)
May 06, 2011 24.73 24.77 24.68 24.77 2,296 +0.17(+0.69%)
May 05, 2011 24.68 24.80 24.60 24.60 11,869 -0.10(-0.40%)
May 04, 2011 24.78 24.79 24.59 24.70 6,738 -0.10(-0.40%)
May 03, 2011 24.79 24.80 24.73 24.80 8,658 +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.