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, 2015 24.86 24.95 24.71 24.71 8,553 +0.09(+0.37%)
Sep 29, 2015 24.85 24.95 24.60 24.62 9,559 -0.22(-0.89%)
Sep 28, 2015 24.89 24.89 24.72 24.84 6,078 -0.02(-0.08%)
Sep 25, 2015 24.70 24.86 24.70 24.86 2,936 -0.25(-0.98%)
Sep 24, 2015 25.01 25.10 25.01 25.10 6,371 +0.02(+0.08%)
Sep 23, 2015 25.09 25.23 25.04 25.08 4,743 +0.00(+0.00%)
Sep 22, 2015 24.98 25.09 24.98 25.08 1,434 +0.09(+0.36%)
Sep 21, 2015 24.95 25.02 24.83 24.99 6,327 -0.08(-0.32%)
Sep 18, 2015 25.03 25.10 24.90 25.07 4,809 -0.10(-0.40%)
Sep 17, 2015 25.09 25.19 24.98 25.17 9,560 -0.02(-0.08%)
Sep 16, 2015 25.03 25.19 25.03 25.19 2,357 +0.07(+0.28%)
Sep 15, 2015 25.16 25.16 24.99 25.12 1,279 -0.01(-0.04%)
Sep 14, 2015 24.91 25.13 24.91 25.13 3,622 +0.20(+0.80%)
Sep 11, 2015 25.05 25.05 24.93 24.94 2,035 -0.13(-0.52%)
Sep 10, 2015 25.06 25.06 25.06 25.06 459 -0.12(-0.47%)
Sep 09, 2015 25.14 25.18 25.08 25.18 3,581 +0.08(+0.32%)
Sep 08, 2015 25.10 25.10 25.10 25.10 457 -0.03(-0.12%)
Sep 04, 2015 24.93 25.13 25.13 25.13 3,113 +0.03(+0.12%)
Sep 03, 2015 25.11 25.11 25.10 25.10 810 +0.19(+0.76%)
Sep 02, 2015 25.06 25.13 24.90 24.92 4,300 -0.28(-1.11%)
Sep 01, 2015 24.99 25.19 24.97 25.19 2,025 -0.08(-0.32%)
Aug 31, 2015 25.13 25.27 25.13 25.27 2,871 +0.03(+0.12%)
Aug 28, 2015 24.85 25.27 24.64 25.24 6,282 +0.50(+2.01%)
Aug 27, 2015 24.86 24.86 24.75 24.75 1,908 +0.27(+1.10%)
Aug 26, 2015 24.54 24.57 24.12 24.48 11,792 +0.28(+1.15%)
Aug 25, 2015 24.15 24.63 23.93 24.20 18,638 +0.00(+0.00%)
Aug 24, 2015 21.91 24.58 17.53 24.20 74,788 -0.74(-2.96%)
Aug 21, 2015 25.03 25.04 24.90 24.94 2,444 -0.35(-1.38%)
Aug 20, 2015 25.16 25.28 25.15 25.28 2,136 +0.06(+0.23%)
Aug 19, 2015 25.33 25.33 25.23 25.23 912 -0.03(-0.14%)
Aug 18, 2015 25.28 25.35 25.19 25.26 3,035 -0.03(-0.13%)
Aug 17, 2015 25.23 25.29 25.22 25.29 2,908 -0.04(-0.16%)
Aug 14, 2015 25.34 25.34 25.21 25.33 3,174 +0.10(+0.39%)
Aug 13, 2015 25.25 25.25 25.05 25.23 2,842 +0.02(+0.08%)
Aug 12, 2015 25.30 25.30 25.20 25.21 2,976 -0.20(-0.78%)
Aug 11, 2015 25.17 25.41 25.17 25.41 4,643 +0.20(+0.79%)
Aug 10, 2015 25.33 25.35 25.19 25.21 4,490 +0.02(+0.08%)
Aug 07, 2015 25.39 25.39 25.19 25.19 3,291 -0.13(-0.51%)
Aug 06, 2015 25.30 25.34 25.19 25.32 1,191 +0.03(+0.12%)
Aug 05, 2015 25.21 25.30 25.21 25.29 2,139 +0.10(+0.38%)
Aug 04, 2015 25.16 25.20 25.14 25.20 1,300 +0.03(+0.13%)
Aug 03, 2015 25.18 25.18 25.16 25.16 1,129 -0.08(-0.32%)
Jul 31, 2015 25.03 25.25 25.01 25.24 2,682 +0.22(+0.88%)
Jul 30, 2015 25.02 25.10 24.95 25.02 6,808 +0.08(+0.32%)
Jul 29, 2015 24.93 24.95 24.93 24.95 654 -0.09(-0.36%)
Jul 28, 2015 24.79 25.03 24.51 25.03 16,997 +0.48(+1.95%)
Jul 27, 2015 24.78 24.78 24.56 24.56 5,437 -0.21(-0.84%)
Jul 24, 2015 24.93 24.95 24.77 24.77 10,852 -0.33(-1.31%)
Jul 23, 2015 25.08 25.09 24.96 25.09 3,105 +0.18(+0.72%)
Jul 22, 2015 24.95 24.95 24.92 24.92 548 -0.24(-0.95%)
Jul 21, 2015 25.06 25.15 24.87 25.15 2,489 +0.15(+0.60%)
Jul 20, 2015 24.88 25.05 24.88 25.00 1,093 +0.10(+0.40%)
Jul 17, 2015 25.03 25.03 24.86 24.91 3,271 -0.11(-0.43%)
Jul 16, 2015 24.87 25.01 24.83 25.01 1,979 +0.26(+1.04%)
Jul 15, 2015 24.76 24.91 24.76 24.76 2,637 -0.06(-0.24%)
Jul 14, 2015 24.92 24.92 24.82 24.82 889 -0.09(-0.38%)
Jul 13, 2015 24.75 24.91 24.74 24.91 2,292 +0.06(+0.26%)
Jul 10, 2015 24.85 24.85 24.85 24.85 442 +0.07(+0.27%)
Jul 09, 2015 24.79 24.83 24.71 24.78 4,128 +0.08(+0.33%)
Jul 08, 2015 24.75 24.75 24.70 24.70 1,643 +0.08(+0.32%)
Jul 07, 2015 24.61 24.73 24.60 24.62 2,341 +0.02(+0.08%)
Jul 06, 2015 24.74 24.75 24.48 24.60 4,314 +0.00(+0.02%)
Jul 02, 2015 24.74 24.59 24.59 24.59 3,012 -0.05(-0.22%)
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.