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 29, 2017 25.53 25.67 25.53 25.67 2,012 -0.12(-0.46%)
Sep 28, 2017 26.00 26.00 25.45 25.79 9,564 -0.39(-1.49%)
Sep 27, 2017 26.15 26.28 26.13 26.18 4,170 -0.21(-0.78%)
Sep 26, 2017 26.47 26.48 26.20 26.39 2,209 +0.17(+0.64%)
Sep 25, 2017 26.30 26.34 26.11 26.22 8,651 -0.14(-0.52%)
Sep 22, 2017 26.41 26.49 26.35 26.36 2,376 +0.11(+0.41%)
Sep 21, 2017 26.14 26.39 26.14 26.25 2,464 -0.11(-0.41%)
Sep 20, 2017 26.22 26.36 26.22 26.36 239 +0.11(+0.42%)
Sep 19, 2017 26.25 26.25 26.25 26.25 222 -0.00(-0.00%)
Sep 18, 2017 26.25 26.25 26.25 26.25 903 -0.25(-0.94%)
Sep 15, 2017 26.06 26.50 26.03 26.50 6,202 +0.44(+1.68%)
Sep 14, 2017 26.01 26.06 26.01 26.06 4,571 +0.08(+0.31%)
Sep 13, 2017 25.97 26.04 25.97 25.98 2,697 -0.09(-0.34%)
Sep 12, 2017 25.94 26.07 25.94 26.07 1,046 +0.14(+0.54%)
Sep 11, 2017 25.93 26.14 25.93 25.93 4,205 +0.05(+0.19%)
Sep 08, 2017 25.84 26.03 25.84 25.88 6,444 -0.09(-0.36%)
Sep 07, 2017 25.99 25.99 25.95 25.97 1,075 -0.01(-0.02%)
Sep 06, 2017 25.91 25.98 25.91 25.98 1,312 -0.05(-0.19%)
Sep 05, 2017 25.85 26.03 25.85 26.03 2,900 +0.14(+0.54%)
Sep 01, 2017 25.97 25.97 25.89 25.89 1,323 -0.12(-0.46%)
Aug 31, 2017 25.89 26.01 25.88 26.01 6,267 +0.24(+0.93%)
Aug 30, 2017 25.71 25.77 25.71 25.77 5,685 +0.03(+0.12%)
Aug 29, 2017 25.81 25.81 25.71 25.74 1,729 -0.08(-0.31%)
Aug 28, 2017 25.84 25.90 25.82 25.82 2,419 -0.02(-0.07%)
Aug 25, 2017 25.84 25.84 25.84 25.84 303 +0.03(+0.11%)
Aug 24, 2017 25.89 25.94 25.81 25.81 3,598 -0.14(-0.55%)
Aug 23, 2017 25.90 25.95 25.90 25.95 2,608 -0.02(-0.06%)
Aug 22, 2017 25.95 25.97 25.92 25.97 1,943 +0.03(+0.11%)
Aug 18, 2017 25.94 196 +0.09(+0.35%)
Aug 17, 2017 25.85 26.12 25.85 25.85 1,358 -0.04(-0.17%)
Aug 16, 2017 25.86 25.93 25.84 25.90 2,708 -0.06(-0.24%)
Aug 15, 2017 25.80 25.96 25.80 25.96 2,304 +0.05(+0.18%)
Aug 14, 2017 25.66 25.93 25.66 25.91 3,312 +0.06(+0.24%)
Aug 11, 2017 25.84 25.88 25.84 25.85 1,812 -0.02(-0.08%)
Aug 10, 2017 26.04 26.04 25.87 25.87 3,226 -0.33(-1.25%)
Aug 09, 2017 26.13 26.20 26.09 26.20 3,991 -0.05(-0.19%)
Aug 08, 2017 26.08 26.25 26.08 26.25 3,271 +0.19(+0.73%)
Aug 07, 2017 26.06 26.06 26.06 26.06 312 -0.09(-0.34%)
Aug 04, 2017 26.09 26.15 26.09 26.15 961 +0.01(+0.04%)
Aug 03, 2017 26.14 26.14 26.14 26.14 636 +0.08(+0.31%)
Aug 02, 2017 26.11 26.13 26.06 26.06 1,111 -0.07(-0.27%)
Aug 01, 2017 26.08 26.16 26.08 26.13 1,605 +0.08(+0.29%)
Jul 31, 2017 26.11 26.11 26.02 26.05 5,103 -0.05(-0.17%)
Jul 28, 2017 25.96 26.13 25.95 26.10 2,790 -0.02(-0.08%)
Jul 27, 2017 26.04 26.13 25.91 26.12 3,196 +0.16(+0.61%)
Jul 26, 2017 25.99 26.13 25.93 25.96 3,607 -0.01(-0.04%)
Jul 25, 2017 26.10 26.10 25.97 25.97 2,160 -0.15(-0.57%)
Jul 24, 2017 26.13 26.19 26.12 26.12 3,394 -0.16(-0.61%)
Jul 21, 2017 26.17 26.28 26.17 26.28 5,908 +0.01(+0.04%)
Jul 20, 2017 26.21 26.28 26.21 26.27 1,191 -0.01(-0.04%)
Jul 19, 2017 26.18 26.28 26.18 26.28 1,984 +0.11(+0.42%)
Jul 18, 2017 26.14 26.26 26.12 26.17 11,199 -0.01(-0.04%)
Jul 17, 2017 26.13 26.27 26.13 26.18 1,638 -0.10(-0.38%)
Jul 14, 2017 26.17 26.28 26.07 26.28 2,245 -0.01(-0.04%)
Jul 13, 2017 26.29 26.30 26.17 26.29 2,437 +0.06(+0.23%)
Jul 12, 2017 26.29 26.29 26.13 26.23 3,241 -0.06(-0.23%)
Jul 11, 2017 25.89 26.29 25.89 26.29 5,273 +0.35(+1.34%)
Jul 10, 2017 25.60 25.94 25.60 25.94 6,736 +0.00(+0.00%)
Jul 07, 2017 25.51 25.94 25.43 25.94 6,521 +0.45(+1.76%)
Jul 06, 2017 25.38 25.51 25.37 25.49 1,914 -0.02(-0.10%)
Jul 05, 2017 25.45 25.58 25.35 25.52 1,696 +0.03(+0.14%)
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.