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, 2015 25.03 25.25 25.01 25.24 2,682 +0.22(+0.88%)
Jul 30, 2015 25.02 25.10 24.95 25.02 6,808 +0.08(+0.32%)
Jul 29, 2015 24.93 24.95 24.93 24.95 654 -0.09(-0.36%)
Jul 28, 2015 24.79 25.03 24.51 25.03 16,997 +0.48(+1.95%)
Jul 27, 2015 24.78 24.78 24.56 24.56 5,437 -0.21(-0.84%)
Jul 24, 2015 24.93 24.95 24.77 24.77 10,852 -0.33(-1.31%)
Jul 23, 2015 25.08 25.09 24.96 25.09 3,105 +0.18(+0.72%)
Jul 22, 2015 24.95 24.95 24.92 24.92 548 -0.24(-0.95%)
Jul 21, 2015 25.06 25.15 24.87 25.15 2,489 +0.15(+0.60%)
Jul 20, 2015 24.88 25.05 24.88 25.00 1,093 +0.10(+0.40%)
Jul 17, 2015 25.03 25.03 24.86 24.91 3,271 -0.11(-0.43%)
Jul 16, 2015 24.87 25.01 24.83 25.01 1,979 +0.26(+1.04%)
Jul 15, 2015 24.76 24.91 24.76 24.76 2,637 -0.06(-0.24%)
Jul 14, 2015 24.92 24.92 24.82 24.82 889 -0.09(-0.38%)
Jul 13, 2015 24.75 24.91 24.74 24.91 2,292 +0.06(+0.26%)
Jul 10, 2015 24.85 24.85 24.85 24.85 442 +0.07(+0.27%)
Jul 09, 2015 24.79 24.83 24.71 24.78 4,128 +0.08(+0.33%)
Jul 08, 2015 24.75 24.75 24.70 24.70 1,643 +0.08(+0.32%)
Jul 07, 2015 24.61 24.73 24.60 24.62 2,341 +0.02(+0.08%)
Jul 06, 2015 24.74 24.75 24.48 24.60 4,314 +0.00(+0.02%)
Jul 02, 2015 24.74 24.59 24.59 24.59 3,012 -0.05(-0.22%)
Jul 01, 2015 24.69 24.72 24.64 24.65 3,467 +0.03(+0.13%)
Jun 30, 2015 24.65 24.65 24.26 24.61 5,609 +0.03(+0.11%)
Jun 29, 2015 24.55 24.65 24.39 24.59 2,981 -0.10(-0.40%)
Jun 26, 2015 24.75 24.75 24.69 24.69 3,855 -0.08(-0.32%)
Jun 25, 2015 24.90 24.90 24.75 24.77 1,369 -0.53(-2.09%)
Jun 24, 2015 25.22 25.29 25.22 25.29 2,142 +0.05(+0.20%)
Jun 23, 2015 24.98 25.24 24.98 25.24 1,017 +0.12(+0.48%)
Jun 22, 2015 25.07 25.12 25.07 25.12 6,274 -0.09(-0.36%)
Jun 19, 2015 25.09 25.36 25.09 25.21 2,934 -0.01(-0.04%)
Jun 18, 2015 25.15 25.22 25.15 25.22 2,504 +0.12(+0.48%)
Jun 17, 2015 25.03 25.21 25.03 25.10 3,309 -0.04(-0.16%)
Jun 16, 2015 25.00 25.19 24.99 25.14 1,196 +0.00(+0.00%)
Jun 15, 2015 25.09 25.14 25.09 25.14 671 +0.05(+0.20%)
Jun 12, 2015 25.07 25.12 25.04 25.09 6,368 -0.07(-0.28%)
Jun 11, 2015 25.17 25.20 25.12 25.16 1,779 +0.25(+1.00%)
Jun 10, 2015 25.16 25.16 24.77 24.92 4,706 -0.29(-1.14%)
Jun 09, 2015 25.17 25.20 25.17 25.20 507 -0.01(-0.04%)
Jun 08, 2015 25.24 25.34 25.21 25.21 1,512 -0.10(-0.39%)
Jun 05, 2015 25.35 25.35 25.18 25.31 4,669 +0.11(+0.43%)
Jun 04, 2015 25.34 25.37 25.16 25.20 2,553 +0.01(+0.04%)
Jun 03, 2015 25.19 25.31 25.19 25.19 1,038 -0.17(-0.67%)
Jun 02, 2015 25.19 25.36 25.19 25.36 1,653 +0.14(+0.57%)
Jun 01, 2015 25.33 25.33 25.22 25.22 636 -0.16(-0.64%)
May 29, 2015 25.44 25.44 25.29 25.38 2,170 -0.21(-0.82%)
May 28, 2015 25.38 25.59 25.38 25.59 946 +0.35(+1.38%)
May 27, 2015 25.43 25.51 25.17 25.24 2,259 -0.19(-0.73%)
May 26, 2015 25.26 25.43 25.15 25.43 1,864 +0.27(+1.06%)
May 22, 2015 25.06 25.16 25.16 25.16 4,016 +0.10(+0.40%)
May 21, 2015 25.06 25.06 25.06 25.06 124 +0.07(+0.28%)
May 20, 2015 25.06 25.06 24.99 24.99 589 -0.03(-0.13%)
May 19, 2015 25.06 25.06 24.92 25.03 5,627 +0.12(+0.50%)
May 18, 2015 24.95 24.97 24.90 24.91 2,844 +0.01(+0.04%)
May 15, 2015 24.90 24.93 24.90 24.90 8,609 -0.13(-0.52%)
May 14, 2015 25.07 25.07 24.87 25.02 1,352 -0.03(-0.14%)
May 13, 2015 24.96 25.06 24.95 25.06 3,169 +0.14(+0.58%)
May 12, 2015 24.46 24.95 24.46 24.92 1,897 +0.10(+0.40%)
May 11, 2015 24.91 24.95 24.70 24.82 4,096 -0.25(-1.02%)
May 08, 2015 25.11 25.12 25.07 25.07 1,418 +0.14(+0.54%)
May 07, 2015 24.93 25.16 24.90 24.94 2,558 +0.19(+0.76%)
May 06, 2015 25.16 25.16 24.70 24.75 9,545 -0.37(-1.47%)
May 05, 2015 25.13 25.14 25.11 25.11 1,236 +0.07(+0.28%)
May 04, 2015 25.04 25.04 25.04 25.04 276 -0.07(-0.28%)
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.