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 (%)
Aug 31, 2004 23.28 23.58 23.28 23.58 2,309 +0.43(+1.85%)
Aug 30, 2004 22.36 23.15 22.16 23.15 6,326 +0.70(+3.10%)
Aug 27, 2004 22.29 22.55 22.29 22.46 4,619 +0.25(+1.12%)
Aug 26, 2004 22.78 22.78 22.06 22.21 8,736 -0.68(-2.96%)
Aug 25, 2004 22.81 22.95 22.70 22.88 4,217 -0.02(-0.09%)
Aug 24, 2004 23.00 23.00 22.80 22.90 1,205 -0.10(-0.43%)
Aug 23, 2004 23.30 23.30 22.95 23.00 2,610 -0.40(-1.70%)
Aug 20, 2004 23.40 23.40 23.40 23.40 100 -0.06(-0.25%)
Aug 19, 2004 23.56 23.56 23.46 23.46 1,606 -0.11(-0.46%)
Aug 18, 2004 23.57 23.58 23.57 23.57 3,113 -0.01(-0.04%)
Aug 17, 2004 23.73 23.90 23.58 23.58 3,313 -0.05(-0.21%)
Aug 16, 2004 23.47 23.65 23.47 23.63 3,012 +0.26(+1.11%)
Aug 13, 2004 23.20 23.37 22.85 23.37 3,815 +0.31(+1.34%)
Aug 12, 2004 23.10 23.18 22.57 23.06 5,523 -0.07(-0.30%)
Aug 11, 2004 23.90 23.90 23.01 23.13 8,334 -0.87(-3.61%)
Aug 10, 2004 23.45 24.00 23.25 24.00 7,230 +0.65(+2.77%)
Aug 09, 2004 23.05 23.77 23.05 23.35 3,615 +0.20(+0.86%)
Aug 06, 2004 24.15 24.15 23.00 23.15 17,573 -1.23(-5.06%)
Aug 05, 2004 25.21 25.34 24.10 24.39 19,782 -0.93(-3.66%)
Aug 04, 2004 25.79 25.79 25.29 25.31 6,627 -0.58(-2.23%)
Aug 03, 2004 25.94 25.98 25.79 25.89 5,422 -0.20(-0.76%)
Aug 02, 2004 25.32 26.09 25.15 26.09 11,046 +0.87(+3.43%)
Jul 30, 2004 24.72 25.54 24.72 25.22 20,787 +0.59(+2.38%)
Jul 29, 2004 24.70 24.77 24.64 24.64 602 -0.11(-0.44%)
Jul 28, 2004 24.75 24.75 24.75 24.75 0 +0.00(+0.00%)
Jul 27, 2004 24.75 24.75 24.75 24.75 0 +0.00(+0.00%)
Jul 26, 2004 24.75 24.75 24.75 24.75 100 -0.07(-0.28%)
Jul 23, 2004 24.82 24.82 24.82 24.82 200 -0.10(-0.40%)
Jul 22, 2004 24.99 24.99 24.65 24.92 3,213 -0.15(-0.60%)
Jul 21, 2004 25.06 25.06 25.06 25.06 100 +0.10(+0.40%)
Jul 20, 2004 25.06 25.06 24.96 24.96 602 -0.09(-0.36%)
Jul 19, 2004 25.05 25.05 25.05 25.05 100 -0.01(-0.04%)
Jul 16, 2004 24.90 25.06 24.90 25.06 1,305 +0.20(+0.80%)
Jul 15, 2004 24.80 24.87 24.80 24.87 803 -0.03(-0.12%)
Jul 14, 2004 24.85 24.90 24.85 24.90 200 +0.05(+0.20%)
Jul 13, 2004 24.99 24.99 24.75 24.85 2,912 -0.25(-0.99%)
Jul 12, 2004 25.74 25.74 24.90 25.09 9,539 -0.80(-3.08%)
Jul 09, 2004 25.74 25.95 25.64 25.89 17,774 +0.01(+0.04%)
Jul 08, 2004 25.14 25.89 25.14 25.88 3,414 +0.69(+2.73%)
Jul 07, 2004 24.80 25.19 24.65 25.19 4,117 +0.30(+1.20%)
Jul 06, 2004 24.89 24.95 24.89 24.90 29,624 +0.10(+0.40%)
Jul 02, 2004 24.26 24.80 24.26 24.80 4,719 +0.34(+1.38%)
Jul 01, 2004 24.35 24.46 24.35 24.46 502 +0.16(+0.66%)
Jun 30, 2004 24.10 24.60 24.10 24.30 24,301 +0.15(+0.62%)
Jun 29, 2004 24.18 24.18 23.87 24.15 2,912 -0.14(-0.57%)
Jun 28, 2004 24.41 24.41 24.00 24.29 15,464 -0.41(-1.65%)
Jun 25, 2004 24.69 24.69 24.69 24.69 100 +0.13(+0.52%)
Jun 24, 2004 24.60 24.69 24.57 24.57 1,104 +0.07(+0.28%)
Jun 23, 2004 24.92 25.04 24.48 24.50 3,815 -0.40(-1.60%)
Jun 22, 2004 24.33 24.95 24.33 24.90 21,590 +0.66(+2.71%)
Jun 21, 2004 24.10 24.40 24.10 24.24 14,360 +0.16(+0.66%)
Jun 18, 2004 23.90 24.09 23.90 24.08 17,874 +0.03(+0.12%)
Jun 17, 2004 24.00 24.05 24.00 24.05 27,013 +0.05(+0.21%)
Jun 16, 2004 23.50 24.00 23.50 24.00 3,514 +0.42(+1.77%)
Jun 15, 2004 24.40 24.50 23.15 23.58 20,586 -0.72(-2.95%)
Jun 14, 2004 23.90 24.65 23.90 24.30 27,615 +0.40(+1.67%)
Jun 10, 2004 23.39 23.90 23.39 23.90 4,619 +0.55(+2.35%)
Jun 09, 2004 22.90 23.35 22.90 23.35 5,623 +0.55(+2.40%)
Jun 08, 2004 22.70 22.90 22.65 22.80 7,631 -0.02(-0.09%)
Jun 07, 2004 22.80 23.00 22.80 22.82 20,084 +0.11(+0.48%)
Jun 04, 2004 22.21 22.89 22.16 22.71 16,268 +0.60(+2.70%)
Jun 03, 2004 22.21 22.30 22.12 22.12 5,422 -0.03(-0.13%)
Jun 02, 2004 21.91 22.15 21.90 22.15 5,021 +0.29(+1.32%)
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.