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, 2018 25.15 25.39 25.14 25.39 3,532 -0.01(-0.04%)
Jul 30, 2018 25.45 25.45 25.21 25.40 1,299 -0.05(-0.20%)
Jul 27, 2018 25.19 25.45 25.19 25.45 1,205 +0.32(+1.27%)
Jul 26, 2018 25.53 25.64 25.13 25.13 1,910 -0.16(-0.63%)
Jul 25, 2018 25.50 25.50 25.29 25.29 2,728 -0.20(-0.78%)
Jul 24, 2018 25.49 25.49 25.49 25.49 1,064 -0.14(-0.55%)
Jul 23, 2018 25.30 25.65 25.27 25.63 1,734 -0.25(-0.96%)
Jul 20, 2018 25.77 25.88 25.72 25.88 2,554 +0.13(+0.50%)
Jul 19, 2018 25.81 25.83 25.75 25.75 4,878 -0.14(-0.54%)
Jul 18, 2018 25.83 25.89 25.83 25.89 1,561 +0.11(+0.43%)
Jul 17, 2018 25.74 25.78 25.74 25.78 1,348 -0.14(-0.54%)
Jul 16, 2018 25.91 25.95 25.91 25.92 1,126 -0.04(-0.15%)
Jul 13, 2018 25.91 26.02 25.85 25.96 1,682 +0.01(+0.04%)
Jul 12, 2018 25.90 25.95 25.80 25.95 4,567 +0.07(+0.27%)
Jul 11, 2018 25.86 25.91 25.62 25.88 11,729 -0.00(-0.01%)
Jul 10, 2018 25.94 25.96 25.81 25.88 2,538 -0.19(-0.71%)
Jul 09, 2018 26.10 26.10 25.93 26.07 4,980 -0.03(-0.12%)
Jul 06, 2018 25.94 26.10 25.94 26.10 1,390 +0.24(+0.92%)
Jul 05, 2018 25.81 25.87 25.53 25.86 3,662 +0.15(+0.58%)
Jul 03, 2018 25.71 25.71 25.71 0 +0.10(+0.39%)
Jul 02, 2018 25.43 25.66 25.43 25.61 7,813 +0.18(+0.70%)
Jun 29, 2018 25.57 25.59 25.42 25.43 873 -0.14(-0.54%)
Jun 28, 2018 25.41 25.57 25.25 25.57 3,707 -0.18(-0.70%)
Jun 27, 2018 25.83 25.83 25.71 25.75 5,994 +0.04(+0.15%)
Jun 26, 2018 25.82 25.82 25.70 25.71 1,892 -0.11(-0.42%)
Jun 25, 2018 25.79 25.97 25.79 25.82 1,235 -0.16(-0.61%)
Jun 22, 2018 25.98 25.98 25.98 25.98 308 +0.21(+0.81%)
Jun 21, 2018 25.75 25.85 25.75 25.77 1,162 -0.07(-0.27%)
Jun 20, 2018 25.90 25.90 25.75 25.84 2,045 +0.00(+0.00%)
Jun 19, 2018 25.84 25.84 25.84 25.84 1,094 -0.12(-0.46%)
Jun 18, 2018 25.84 25.96 25.84 25.96 865 +0.09(+0.35%)
Jun 15, 2018 25.93 25.93 25.87 25.87 3,467 -0.00(-0.00%)
Jun 14, 2018 26.04 26.04 25.86 25.87 2,227 -0.11(-0.41%)
Jun 13, 2018 25.88 25.98 25.88 25.98 395 -0.06(-0.24%)
Jun 12, 2018 25.90 26.04 25.85 26.04 2,123 +0.17(+0.65%)
Jun 11, 2018 25.85 25.90 25.85 25.87 1,308 -0.06(-0.23%)
Jun 08, 2018 25.88 25.95 25.88 25.93 1,882 -0.01(-0.04%)
Jun 07, 2018 25.90 25.94 25.90 25.94 935 -0.06(-0.23%)
Jun 06, 2018 26.00 26.00 3,663 +0.03(+0.11%)
Jun 05, 2018 25.79 25.97 25.79 25.97 2,719 +0.10(+0.38%)
Jun 04, 2018 25.73 25.87 25.72 25.87 2,448 +0.17(+0.66%)
Jun 01, 2018 25.85 25.85 25.68 25.70 1,798 +0.01(+0.04%)
May 31, 2018 25.80 25.88 25.69 25.69 5,588 -0.32(-1.23%)
May 30, 2018 25.99 26.01 25.74 26.01 8,460 +0.13(+0.50%)
May 29, 2018 25.77 25.94 25.77 25.88 3,803 +0.11(+0.42%)
May 25, 2018 25.77 25.77 25.77 0 +0.10(+0.39%)
May 24, 2018 25.11 25.70 25.01 25.67 13,380 +0.56(+2.22%)
May 23, 2018 25.26 25.26 25.11 25.11 2,893 -0.13(-0.51%)
May 22, 2018 25.29 25.29 25.12 25.24 3,388 -0.13(-0.52%)
May 21, 2018 25.49 25.57 25.36 25.38 2,613 +0.05(+0.21%)
May 18, 2018 25.38 25.47 25.31 25.32 8,287 -0.16(-0.61%)
May 17, 2018 25.36 25.68 25.36 25.48 3,961 +0.20(+0.81%)
May 15, 2018 25.28 25.28 25.28 177 -0.15(-0.59%)
May 14, 2018 25.33 25.43 25.33 25.43 1,711 +0.03(+0.13%)
May 11, 2018 25.39 25.39 25.39 25.39 1,981 -0.01(-0.04%)
May 10, 2018 24.88 25.40 24.88 25.40 10,641 +0.46(+1.84%)
May 09, 2018 24.90 24.99 24.90 24.94 2,583 +0.06(+0.24%)
May 08, 2018 24.84 24.89 24.84 24.89 1,979 -0.03(-0.12%)
May 07, 2018 24.85 24.94 24.83 24.92 2,524 +0.07(+0.28%)
May 04, 2018 24.82 24.87 24.80 24.85 1,912 +0.04(+0.16%)
May 03, 2018 24.75 24.88 24.75 24.81 2,228 -0.08(-0.32%)
May 02, 2018 24.79 24.89 24.76 24.89 4,551 +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.