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, 2016 26.60 26.74 26.55 26.56 2,200 -0.05(-0.19%)
Jul 28, 2016 26.54 26.64 26.54 26.61 3,047 -0.01(-0.04%)
Jul 27, 2016 26.60 26.63 26.53 26.62 4,325 +0.09(+0.34%)
Jul 26, 2016 26.60 26.64 26.53 26.53 3,562 -0.20(-0.75%)
Jul 25, 2016 26.68 26.74 26.62 26.73 3,732 -0.10(-0.37%)
Jul 22, 2016 26.75 26.83 26.73 26.83 2,561 +0.03(+0.11%)
Jul 21, 2016 26.82 26.82 26.77 26.80 2,704 -0.02(-0.07%)
Jul 20, 2016 26.82 26.82 26.82 26.82 582 -0.09(-0.34%)
Jul 19, 2016 26.91 26.97 26.86 26.91 4,333 -0.18(-0.65%)
Jul 18, 2016 26.90 27.22 26.90 27.09 4,635 -0.03(-0.11%)
Jul 15, 2016 27.01 27.17 27.01 27.12 2,149 +0.09(+0.33%)
Jul 14, 2016 26.85 27.03 26.85 27.03 4,698 -0.06(-0.22%)
Jul 13, 2016 26.86 27.09 26.85 27.09 3,602 -0.01(-0.04%)
Jul 12, 2016 26.86 27.10 26.86 27.10 4,498 +0.12(+0.44%)
Jul 11, 2016 26.80 27.09 26.77 26.98 3,298 -0.14(-0.51%)
Jul 08, 2016 26.77 27.12 26.77 27.12 7,039 +0.25(+0.93%)
Jul 07, 2016 26.85 26.87 26.64 26.87 4,371 +0.21(+0.78%)
Jul 06, 2016 26.72 26.80 26.66 26.66 4,735 -0.23(-0.85%)
Jul 05, 2016 27.12 27.12 26.89 26.89 11,723 -0.24(-0.87%)
Jul 01, 2016 27.19 27.12 27.12 27.12 2,008 +0.04(+0.13%)
Jun 30, 2016 27.25 27.25 26.99 27.09 7,153 -0.03(-0.10%)
Jun 29, 2016 26.88 27.13 26.88 27.12 4,728 +0.25(+0.93%)
Jun 28, 2016 26.86 26.89 26.57 26.87 4,825 -0.01(-0.04%)
Jun 27, 2016 27.01 27.01 26.51 26.88 1,253 -0.01(-0.03%)
Jun 24, 2016 26.51 27.34 26.51 26.89 5,631 +0.12(+0.45%)
Jun 23, 2016 26.89 26.89 26.74 26.77 2,737 -0.06(-0.23%)
Jun 22, 2016 27.19 27.25 26.76 26.83 4,045 -0.29(-1.06%)
Jun 21, 2016 26.76 27.13 26.76 27.12 6,410 +0.11(+0.41%)
Jun 20, 2016 26.88 27.01 26.66 27.01 5,654 +0.49(+1.84%)
Jun 17, 2016 26.65 26.65 26.52 26.52 2,512 -0.07(-0.26%)
Jun 16, 2016 26.45 26.59 26.45 26.59 3,445 +0.00(+0.00%)
Jun 15, 2016 26.62 26.62 26.52 26.59 724 +0.16(+0.60%)
Jun 14, 2016 26.76 26.76 26.43 26.43 2,699 -0.17(-0.64%)
Jun 13, 2016 26.80 26.80 26.53 26.60 3,009 +0.00(+0.00%)
Jun 10, 2016 26.50 26.84 26.50 26.60 5,324 -0.01(-0.04%)
Jun 09, 2016 26.75 26.75 26.50 26.61 8,256 -0.13(-0.50%)
Jun 08, 2016 26.66 27.01 26.64 26.74 5,355 +0.12(+0.47%)
Jun 07, 2016 26.77 27.17 26.62 26.62 6,640 -0.08(-0.30%)
Jun 06, 2016 26.83 26.98 26.59 26.70 7,965 -0.24(-0.89%)
Jun 03, 2016 26.69 26.94 26.69 26.94 7,875 +0.13(+0.48%)
Jun 02, 2016 26.51 26.82 26.51 26.81 7,760 +0.24(+0.90%)
Jun 01, 2016 26.56 26.59 26.55 26.57 3,037 +0.12(+0.44%)
May 31, 2016 26.43 26.54 26.43 26.45 3,426 +0.07(+0.27%)
May 27, 2016 26.48 26.38 26.38 26.38 2,510 -0.06(-0.23%)
May 26, 2016 26.29 26.45 26.28 26.44 5,684 -0.06(-0.23%)
May 25, 2016 26.32 26.55 26.28 26.50 4,902 +0.11(+0.41%)
May 24, 2016 26.30 26.39 26.23 26.39 4,010 -0.16(-0.60%)
May 23, 2016 26.48 26.59 26.18 26.55 7,300 +0.26(+0.98%)
May 20, 2016 26.11 26.58 26.11 26.29 6,526 +0.00(+0.00%)
May 19, 2016 26.20 26.29 26.10 26.29 5,016 +0.07(+0.27%)
May 18, 2016 25.91 28.68 25.91 26.22 9,575 +0.19(+0.73%)
May 17, 2016 26.11 26.11 26.03 26.03 2,357 -0.08(-0.31%)
May 16, 2016 25.89 26.12 25.89 26.11 8,537 +0.18(+0.69%)
May 13, 2016 25.77 25.93 25.77 25.93 9,436 +0.08(+0.31%)
May 12, 2016 25.84 25.86 25.82 25.85 2,186 -0.01(-0.04%)
May 11, 2016 25.68 25.87 25.68 25.86 3,687 +0.07(+0.27%)
May 10, 2016 25.71 25.89 25.71 25.79 3,228 +0.03(+0.11%)
May 09, 2016 25.73 25.85 25.72 25.76 6,450 -0.03(-0.11%)
May 06, 2016 25.68 25.85 25.68 25.79 3,755 +0.01(+0.04%)
May 05, 2016 25.72 25.78 25.70 25.78 2,657 +0.09(+0.35%)
May 04, 2016 25.59 25.77 25.58 25.69 2,570 +0.01(+0.04%)
May 03, 2016 25.64 25.69 25.56 25.68 6,128 +0.03(+0.10%)
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.