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, 2010 25.03 25.03 24.87 24.90 4,607 +0.10(+0.40%)
Sep 29, 2010 24.96 25.11 24.75 24.80 8,884 -0.29(-1.15%)
Sep 28, 2010 25.19 25.19 24.83 25.08 2,242 -0.05(-0.20%)
Sep 27, 2010 25.00 25.20 24.73 25.13 11,718 +0.11(+0.44%)
Sep 24, 2010 25.17 25.35 25.02 25.02 5,812 -0.16(-0.63%)
Sep 23, 2010 25.26 25.28 25.14 25.18 9,916 -0.23(-0.90%)
Sep 22, 2010 25.45 25.53 25.30 25.41 14,959 +0.11(+0.43%)
Sep 21, 2010 25.48 25.54 25.28 25.30 6,505 +0.14(+0.55%)
Sep 20, 2010 25.09 25.34 25.09 25.16 6,662 -0.02(-0.08%)
Sep 17, 2010 25.18 25.44 25.17 25.18 10,250 -0.17(-0.67%)
Sep 15, 2010 25.27 25.52 25.25 25.35 13,016 +0.01(+0.04%)
Sep 14, 2010 25.06 25.36 25.06 25.34 16,183 -0.05(-0.20%)
Sep 13, 2010 25.38 25.44 25.03 25.39 30,836 +0.00(+0.00%)
Sep 10, 2010 25.39 25.39 25.32 25.39 52,665 +0.00(+0.00%)
Sep 09, 2010 25.22 25.39 25.12 25.39 11,867 +0.13(+0.51%)
Sep 08, 2010 24.95 25.26 24.94 25.26 14,009 +0.22(+0.87%)
Sep 07, 2010 24.80 25.04 24.76 25.04 5,221 +0.18(+0.72%)
Sep 03, 2010 24.92 24.96 24.70 24.87 17,874 -0.13(-0.52%)
Sep 02, 2010 24.86 24.99 24.79 24.99 7,045 +0.09(+0.36%)
Sep 01, 2010 24.86 24.92 24.81 24.91 1,974 +0.06(+0.24%)
Aug 31, 2010 24.69 24.93 24.68 24.85 4,318 -0.14(-0.58%)
Aug 30, 2010 24.93 24.99 24.83 24.99 3,393 +0.03(+0.14%)
Aug 27, 2010 24.95 24.99 24.61 24.95 6,929 +0.09(+0.36%)
Aug 26, 2010 24.61 24.87 24.61 24.87 2,427 +0.12(+0.50%)
Aug 25, 2010 24.64 24.88 24.64 24.74 5,322 -0.12(-0.48%)
Aug 24, 2010 24.88 25.04 24.77 24.86 6,075 -0.09(-0.34%)
Aug 23, 2010 24.93 24.95 24.78 24.95 6,398 +0.00(+0.00%)
Aug 20, 2010 24.84 24.95 24.71 24.94 1,405 +0.19(+0.76%)
Aug 19, 2010 24.80 24.80 24.75 24.76 1,154 -0.22(-0.88%)
Aug 18, 2010 24.67 24.97 24.40 24.97 10,245 +0.31(+1.25%)
Aug 17, 2010 25.02 25.08 24.47 24.67 8,648 -0.42(-1.67%)
Aug 16, 2010 24.89 25.08 24.72 25.08 11,104 +0.24(+0.96%)
Aug 13, 2010 24.85 24.88 24.47 24.85 17,975 +0.46(+1.88%)
Aug 12, 2010 24.15 24.58 23.86 24.39 16,629 +0.34(+1.41%)
Aug 11, 2010 24.15 24.20 23.90 24.05 3,519 -0.07(-0.29%)
Aug 10, 2010 24.17 24.17 24.12 24.12 1,307 +0.00(+0.00%)
Aug 09, 2010 24.30 24.32 24.12 24.12 6,527 -0.14(-0.58%)
Aug 06, 2010 24.26 24.42 24.26 24.26 1,161 -0.37(-1.50%)
Aug 05, 2010 24.44 24.63 24.39 24.63 11,950 +0.20(+0.82%)
Aug 04, 2010 24.51 24.65 24.42 24.43 4,624 -0.07(-0.28%)
Aug 03, 2010 24.44 24.67 24.44 24.50 5,425 -0.01(-0.04%)
Aug 02, 2010 24.70 24.70 24.42 24.51 8,427 -0.19(-0.77%)
Jul 30, 2010 24.70 24.82 24.65 24.70 2,683 -0.05(-0.20%)
Jul 29, 2010 24.55 24.84 24.41 24.75 26,314 +0.24(+0.98%)
Jul 28, 2010 24.42 24.56 24.40 24.51 4,962 -0.09(-0.36%)
Jul 27, 2010 24.60 24.60 24.30 24.60 4,117 +0.38(+1.56%)
Jul 26, 2010 24.70 24.70 24.20 24.22 8,343 -0.48(-1.94%)
Jul 23, 2010 24.65 24.75 24.35 24.70 10,713 +0.02(+0.08%)
Jul 22, 2010 24.51 24.79 24.45 24.68 15,801 +0.23(+0.94%)
Jul 21, 2010 23.46 24.76 23.45 24.45 17,722 +0.90(+3.80%)
Jul 20, 2010 23.71 23.71 23.55 23.55 9,274 -0.15(-0.63%)
Jul 19, 2010 23.55 23.70 23.55 23.70 925 +0.00(+0.00%)
Jul 16, 2010 23.70 23.70 23.50 23.70 3,012 +0.16(+0.68%)
Jul 15, 2010 23.10 24.01 23.10 23.54 14,538 +0.19(+0.81%)
Jul 14, 2010 23.47 23.50 23.35 23.35 1,205 -0.00(-0.00%)
Jul 13, 2010 23.79 23.79 23.30 23.35 6,007 -0.25(-1.06%)
Jul 12, 2010 23.74 23.78 23.55 23.60 7,136 -0.08(-0.33%)
Jul 09, 2010 23.68 23.72 23.40 23.68 8,056 +0.21(+0.89%)
Jul 08, 2010 23.24 23.47 23.16 23.47 3,872 +0.36(+1.55%)
Jul 07, 2010 23.16 23.33 23.11 23.11 4,930 -0.05(-0.22%)
Jul 06, 2010 23.30 23.46 23.16 23.16 7,628 -0.07(-0.32%)
Jul 02, 2010 23.24 23.65 23.23 23.24 6,914 -0.26(-1.12%)
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.