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, 2012 25.59 25.69 25.56 25.59 2,431 +0.00(+0.00%)
Jul 30, 2012 25.66 25.66 25.44 25.59 3,827 -0.09(-0.35%)
Jul 27, 2012 25.69 25.69 25.64 25.68 2,957 +0.00(+0.00%)
Jul 26, 2012 25.46 25.68 25.44 25.68 1,705 +0.29(+1.14%)
Jul 25, 2012 25.55 25.55 25.39 25.39 1,512 -0.13(-0.49%)
Jul 24, 2012 25.54 25.63 25.52 25.52 1,973 -0.09(-0.37%)
Jul 23, 2012 25.76 25.76 25.61 25.61 3,522 -0.15(-0.58%)
Jul 20, 2012 25.69 25.76 25.67 25.76 1,303 +0.04(+0.15%)
Jul 19, 2012 25.69 25.72 25.63 25.72 1,678 +0.10(+0.39%)
Jul 18, 2012 25.65 25.75 25.54 25.62 3,360 -0.02(-0.08%)
Jul 17, 2012 25.60 25.71 25.60 25.64 1,858 +0.00(+0.00%)
Jul 16, 2012 25.55 25.65 25.53 25.64 3,029 +0.17(+0.66%)
Jul 13, 2012 25.55 25.67 25.47 25.47 1,332 -0.19(-0.74%)
Jul 12, 2012 25.59 25.66 25.59 25.66 301 +0.10(+0.39%)
Jul 11, 2012 25.66 25.67 25.56 25.56 1,995 -0.05(-0.19%)
Jul 10, 2012 25.69 25.69 25.61 25.61 1,714 -0.10(-0.39%)
Jul 09, 2012 25.73 25.87 25.62 25.71 3,855 -0.01(-0.04%)
Jul 06, 2012 25.52 25.72 25.44 25.72 5,561 -0.05(-0.19%)
Jul 05, 2012 25.60 25.77 25.60 25.77 2,406 +0.06(+0.23%)
Jul 03, 2012 25.39 25.73 25.39 25.71 1,508 +0.24(+0.94%)
Jul 02, 2012 25.35 25.47 25.35 25.47 3,730 +0.00(+0.00%)
Jun 29, 2012 25.23 25.47 25.23 25.47 2,491 +0.23(+0.91%)
Jun 28, 2012 25.24 25.45 25.24 25.24 2,522 -0.14(-0.55%)
Jun 27, 2012 25.51 25.51 25.10 25.38 3,735 -0.24(-0.93%)
Jun 26, 2012 25.67 25.82 25.52 25.62 4,474 -0.02(-0.08%)
Jun 25, 2012 25.80 25.80 25.47 25.64 3,403 +0.19(+0.74%)
Jun 22, 2012 25.76 25.79 25.45 25.45 2,511 -0.40(-1.54%)
Jun 21, 2012 25.78 25.86 25.76 25.85 4,595 +0.12(+0.46%)
Jun 20, 2012 25.55 25.73 25.55 25.73 1,482 +0.06(+0.23%)
Jun 19, 2012 25.65 25.67 25.63 25.67 4,158 +0.02(+0.08%)
Jun 18, 2012 25.58 25.67 25.40 25.65 3,331 +0.06(+0.23%)
Jun 15, 2012 25.51 25.63 25.51 25.59 1,995 -0.03(-0.12%)
Jun 14, 2012 25.67 25.67 25.52 25.62 1,542 +0.01(+0.04%)
Jun 13, 2012 25.57 25.61 25.57 25.61 339 -0.05(-0.19%)
Jun 12, 2012 25.35 25.68 25.15 25.66 5,422 +0.19(+0.74%)
Jun 11, 2012 25.39 25.47 25.39 25.47 1,546 -0.02(-0.08%)
Jun 08, 2012 25.39 25.49 25.24 25.49 5,229 +0.19(+0.75%)
Jun 07, 2012 25.39 25.39 25.30 25.30 602 -0.08(-0.30%)
Jun 06, 2012 25.31 25.39 25.29 25.38 3,268 +0.07(+0.26%)
Jun 05, 2012 25.31 25.39 25.27 25.31 2,024 -0.08(-0.31%)
Jun 04, 2012 25.34 25.41 25.34 25.39 8,329 +0.10(+0.39%)
Jun 01, 2012 25.22 25.34 25.19 25.29 4,434 +0.07(+0.26%)
May 31, 2012 25.04 25.23 25.04 25.23 1,201 +0.12(+0.49%)
May 30, 2012 25.12 25.22 25.10 25.10 3,094 -0.19(-0.75%)
May 29, 2012 25.31 25.34 25.19 25.29 3,053 -0.05(-0.20%)
May 25, 2012 25.20 25.34 25.19 25.34 1,522 +0.02(+0.08%)
May 24, 2012 25.17 25.32 25.15 25.32 2,741 +0.02(+0.08%)
May 23, 2012 25.19 25.30 25.09 25.30 5,933 +0.22(+0.87%)
May 22, 2012 25.00 25.28 25.00 25.08 2,087 -0.06(-0.22%)
May 21, 2012 25.10 25.22 25.00 25.14 1,384 -0.08(-0.33%)
May 18, 2012 25.04 25.22 24.90 25.22 3,797 +0.21(+0.84%)
May 17, 2012 24.96 25.08 24.95 25.01 6,773 -0.07(-0.28%)
May 16, 2012 25.09 25.14 24.96 25.08 4,419 +0.04(+0.16%)
May 15, 2012 24.92 25.10 24.92 25.04 5,713 -0.03(-0.12%)
May 14, 2012 25.00 25.14 25.00 25.07 1,506 +0.03(+0.12%)
May 11, 2012 25.04 25.04 25.04 25.04 302 +0.00(+0.00%)
May 10, 2012 25.01 25.18 24.98 25.04 3,201 -0.08(-0.32%)
May 09, 2012 25.03 25.12 25.01 25.12 2,744 -0.02(-0.08%)
May 08, 2012 25.05 25.14 25.04 25.14 2,206 +0.01(+0.04%)
May 07, 2012 25.09 25.13 25.08 25.13 2,818 +0.06(+0.24%)
May 04, 2012 24.99 25.07 24.99 25.07 6,462 +0.06(+0.24%)
May 03, 2012 24.97 25.03 24.95 25.01 3,805 +0.04(+0.16%)
May 02, 2012 25.11 25.12 24.80 24.97 48,888 -0.11(-0.44%)
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.