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, 2017 26.11 26.11 26.02 26.05 5,103 -0.05(-0.17%)
Jul 28, 2017 25.96 26.13 25.95 26.10 2,790 -0.02(-0.08%)
Jul 27, 2017 26.04 26.13 25.91 26.12 3,196 +0.16(+0.61%)
Jul 26, 2017 25.99 26.13 25.93 25.96 3,607 -0.01(-0.04%)
Jul 25, 2017 26.10 26.10 25.97 25.97 2,160 -0.15(-0.57%)
Jul 24, 2017 26.13 26.19 26.12 26.12 3,394 -0.16(-0.61%)
Jul 21, 2017 26.17 26.28 26.17 26.28 5,908 +0.01(+0.04%)
Jul 20, 2017 26.21 26.28 26.21 26.27 1,191 -0.01(-0.04%)
Jul 19, 2017 26.18 26.28 26.18 26.28 1,984 +0.11(+0.42%)
Jul 18, 2017 26.14 26.26 26.12 26.17 11,199 -0.01(-0.04%)
Jul 17, 2017 26.13 26.27 26.13 26.18 1,638 -0.10(-0.38%)
Jul 14, 2017 26.17 26.28 26.07 26.28 2,245 -0.01(-0.04%)
Jul 13, 2017 26.29 26.30 26.17 26.29 2,437 +0.06(+0.23%)
Jul 12, 2017 26.29 26.29 26.13 26.23 3,241 -0.06(-0.23%)
Jul 11, 2017 25.89 26.29 25.89 26.29 5,273 +0.35(+1.34%)
Jul 10, 2017 25.60 25.94 25.60 25.94 6,736 +0.00(+0.00%)
Jul 07, 2017 25.51 25.94 25.43 25.94 6,521 +0.45(+1.76%)
Jul 06, 2017 25.38 25.51 25.37 25.49 1,914 -0.02(-0.10%)
Jul 05, 2017 25.45 25.58 25.35 25.52 1,696 +0.03(+0.14%)
Jul 03, 2017 25.38 25.48 25.37 25.48 1,604 +0.15(+0.59%)
Jun 30, 2017 25.34 25.37 25.25 25.33 3,330 +0.04(+0.18%)
Jun 29, 2017 25.37 25.37 25.25 25.29 907 -0.04(-0.18%)
Jun 28, 2017 25.41 25.44 25.33 25.33 1,524 -0.01(-0.05%)
Jun 27, 2017 25.37 25.38 25.35 25.35 1,808 -0.45(-1.73%)
Jun 26, 2017 25.73 25.80 25.67 25.79 5,207 +0.03(+0.12%)
Jun 23, 2017 25.66 25.80 25.66 25.76 4,362 +0.05(+0.19%)
Jun 22, 2017 25.68 25.75 25.66 25.71 2,302 -0.12(-0.46%)
Jun 21, 2017 25.65 25.83 25.65 25.83 586 +0.14(+0.54%)
Jun 19, 2017 25.69 7 +0.07(+0.27%)
Jun 16, 2017 25.60 25.62 25.60 25.62 851 -0.04(-0.16%)
Jun 15, 2017 25.78 25.82 25.62 25.66 2,317 -0.07(-0.28%)
Jun 14, 2017 25.67 25.73 25.67 25.73 1,947 +0.00(+0.01%)
Jun 13, 2017 25.44 25.73 25.44 25.73 2,186 +0.13(+0.51%)
Jun 12, 2017 25.57 25.60 25.57 25.60 3,214 +0.05(+0.20%)
Jun 09, 2017 25.46 25.56 25.46 25.55 1,282 -0.01(-0.04%)
Jun 08, 2017 25.42 25.60 25.42 25.56 1,932 +0.01(+0.03%)
Jun 07, 2017 25.40 25.63 25.40 25.55 1,927 -0.03(-0.11%)
Jun 06, 2017 25.53 25.67 25.53 25.58 3,926 -0.06(-0.23%)
Jun 05, 2017 25.61 25.64 25.61 25.64 425 +0.09(+0.35%)
Jun 02, 2017 25.48 25.62 25.48 25.55 3,709 -0.11(-0.43%)
Jun 01, 2017 25.46 25.66 25.46 25.66 3,596 +0.10(+0.40%)
May 31, 2017 25.41 25.56 25.41 25.56 2,666 +0.02(+0.07%)
May 30, 2017 25.54 25.58 25.52 25.54 3,944 -0.02(-0.08%)
May 26, 2017 25.57 25.60 25.55 25.56 4,245 -0.07(-0.27%)
May 25, 2017 25.67 25.67 25.57 25.63 3,929 -0.07(-0.28%)
May 24, 2017 25.67 25.71 25.67 25.71 1,029 -0.10(-0.40%)
May 23, 2017 25.75 25.83 25.75 25.81 1,335 +0.08(+0.32%)
May 22, 2017 25.67 25.78 25.67 25.73 2,275 +0.06(+0.25%)
May 19, 2017 25.62 25.70 25.62 25.66 2,554 +0.00(+0.00%)
May 18, 2017 25.76 25.84 25.66 25.66 4,928 -0.15(-0.57%)
May 17, 2017 25.70 25.81 25.70 25.81 879 -0.01(-0.04%)
May 16, 2017 25.66 25.82 25.66 25.82 2,568 +0.02(+0.08%)
May 15, 2017 25.82 25.84 25.69 25.80 4,693 +0.11(+0.42%)
May 12, 2017 25.69 25.69 25.69 25.69 426 -0.05(-0.19%)
May 10, 2017 25.74 212 +0.13(+0.51%)
May 09, 2017 25.81 25.81 25.55 25.61 6,186 -0.06(-0.23%)
May 08, 2017 25.74 25.74 25.62 25.67 1,292 -0.01(-0.05%)
May 05, 2017 25.61 25.68 25.61 25.68 468 +0.03(+0.12%)
May 04, 2017 25.74 25.78 25.62 25.65 2,727 -0.07(-0.27%)
May 03, 2017 25.62 25.82 25.62 25.72 2,868 +0.10(+0.39%)
May 02, 2017 25.64 25.66 25.62 25.62 2,152 -0.17(-0.66%)
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.