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 (%)
Sep 30, 2008 15.93 16.17 15.93 15.93 4,187 +0.00(+0.00%)
Sep 29, 2008 16.63 16.78 15.93 15.93 7,029 -1.10(-6.43%)
Sep 26, 2008 16.44 17.12 16.38 17.03 0 +0.10(+0.59%)
Sep 25, 2008 16.50 16.98 16.26 16.93 3,615 -0.02(-0.12%)
Sep 24, 2008 16.58 16.95 16.58 16.95 1,606 +0.37(+2.22%)
Sep 23, 2008 16.61 16.77 16.28 16.58 5,723 -0.01(-0.06%)
Sep 22, 2008 16.69 17.11 16.18 16.59 6,298 -0.10(-0.60%)
Sep 19, 2008 16.93 16.99 16.69 16.69 0 +0.75(+4.68%)
Sep 18, 2008 15.93 15.94 15.19 15.94 19,582 +0.76(+4.98%)
Sep 17, 2008 15.93 15.94 15.19 15.19 10,604 -0.78(-4.87%)
Sep 16, 2008 16.03 16.11 15.44 15.96 11,046 -0.67(-4.01%)
Sep 15, 2008 17.29 17.29 16.03 16.63 8,736 -0.66(-3.80%)
Sep 12, 2008 18.47 18.62 17.29 17.29 25,707 -1.64(-8.68%)
Sep 11, 2008 18.67 18.93 18.24 18.93 2,891 +0.06(+0.32%)
Sep 10, 2008 18.95 19.14 18.87 18.87 7,933 +0.14(+0.74%)
Sep 09, 2008 18.32 18.73 18.32 18.73 10,088 +0.51(+2.79%)
Sep 08, 2008 18.02 18.23 17.98 18.22 1,104 -0.16(-0.87%)
Sep 05, 2008 18.27 18.38 18.27 18.38 0 +0.17(+0.94%)
Sep 04, 2008 18.22 18.29 18.18 18.21 2,287 -0.01(-0.06%)
Sep 03, 2008 18.32 18.32 18.22 18.22 401 +0.00(+0.01%)
Sep 02, 2008 18.23 18.52 18.22 18.22 8,344 -0.21(-1.15%)
Aug 29, 2008 18.30 18.43 18.30 18.43 502 +0.28(+1.54%)
Aug 28, 2008 18.42 18.42 18.15 18.15 803 -0.07(-0.38%)
Aug 27, 2008 18.10 19.13 18.10 18.22 2,978 +0.05(+0.27%)
Aug 26, 2008 17.94 18.22 17.94 18.17 2,028 +0.15(+0.83%)
Aug 25, 2008 18.02 18.02 18.02 18.02 301 -0.10(-0.55%)
Aug 22, 2008 17.92 18.12 17.92 18.12 1,707 +0.37(+2.08%)
Aug 21, 2008 18.42 18.42 17.43 17.76 4,820 -0.60(-3.26%)
Aug 20, 2008 18.50 18.51 18.35 18.35 3,113 +0.13(+0.71%)
Aug 19, 2008 18.45 18.45 17.65 18.22 6,125 -0.28(-1.51%)
Aug 18, 2008 18.53 18.64 18.48 18.50 2,410 -0.21(-1.12%)
Aug 15, 2008 18.64 18.71 18.64 18.71 0 +0.27(+1.46%)
Aug 14, 2008 18.60 18.65 18.42 18.44 1,807 -0.31(-1.65%)
Aug 13, 2008 18.71 18.92 18.60 18.75 3,012 -0.17(-0.89%)
Aug 12, 2008 18.52 19.40 18.52 18.92 3,815 +0.19(+1.01%)
Aug 11, 2008 18.52 18.73 18.52 18.73 2,711 +0.10(+0.53%)
Aug 08, 2008 18.64 18.94 18.63 18.63 1,606 +0.21(+1.14%)
Aug 07, 2008 18.70 18.72 18.42 18.42 4,518 -0.15(-0.80%)
Aug 06, 2008 18.48 18.57 18.48 18.57 401 +0.31(+1.69%)
Aug 05, 2008 18.26 18.34 18.26 18.26 2,811 +0.22(+1.21%)
Aug 04, 2008 18.33 18.33 18.04 18.04 1,561 -0.24(-1.31%)
Aug 01, 2008 18.30 18.57 18.28 18.28 6,125 +0.07(+0.38%)
Jul 31, 2008 18.62 18.63 18.21 18.21 4,016 -0.20(-1.08%)
Jul 30, 2008 18.26 18.41 18.13 18.41 1,405 +0.11(+0.60%)
Jul 29, 2008 18.30 18.30 18.12 18.30 1,164 +0.12(+0.66%)
Jul 28, 2008 18.43 18.61 18.05 18.18 8,035 -0.25(-1.35%)
Jul 25, 2008 18.71 18.72 18.42 18.43 2,711 -0.42(-2.22%)
Jul 24, 2008 18.91 18.96 18.66 18.85 9,389 +0.13(+0.69%)
Jul 23, 2008 18.67 18.72 18.42 18.72 5,422 -0.19(-1.00%)
Jul 22, 2008 18.89 19.01 18.89 18.91 1,907 +0.00(+0.00%)
Jul 21, 2008 19.32 19.32 18.91 18.91 3,315 -0.21(-1.09%)
Jul 18, 2008 18.91 19.12 18.91 19.12 1,104 +0.21(+1.11%)
Jul 17, 2008 18.91 18.91 18.91 18.91 2,008 +0.00(+0.00%)
Jul 16, 2008 19.32 19.82 18.78 18.91 20,887 -0.26(-1.35%)
Jul 15, 2008 18.92 19.60 18.25 19.17 30,829 +0.25(+1.32%)
Jul 14, 2008 19.12 19.65 18.92 18.92 9,841 -0.34(-1.76%)
Jul 11, 2008 19.46 20.20 18.70 19.26 19,381 -0.25(-1.28%)
Jul 10, 2008 19.28 20.08 18.94 19.51 11,548 +0.39(+2.03%)
Jul 09, 2008 18.92 19.34 18.66 19.12 9,640 +0.84(+4.58%)
Jul 08, 2008 18.28 18.29 18.28 18.28 2,309 -0.20(-1.08%)
Jul 07, 2008 19.08 19.08 17.64 18.48 2,811 -0.45(-2.37%)
Jul 04, 2008 18.92 19.01 18.92 18.93 1,205 +0.00(+0.00%)
Jul 03, 2008 18.92 19.01 18.92 18.93 1,205 -0.03(-0.16%)
Jul 02, 2008 18.72 19.59 18.12 18.96 13,657 +0.27(+1.44%)
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.