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 28, 2018 24.57 24.66 24.54 24.66 6,326 +0.16(+0.65%)
Sep 27, 2018 24.59 24.61 24.50 24.50 13,972 -0.47(-1.87%)
Sep 26, 2018 24.98 25.02 24.96 24.96 3,323 +0.02(+0.08%)
Sep 25, 2018 24.99 24.99 24.95 24.95 2,244 -0.02(-0.08%)
Sep 24, 2018 24.95 25.00 24.95 24.96 2,171 -0.06(-0.24%)
Sep 21, 2018 25.03 25.03 25.00 25.02 1,606 +0.07(+0.28%)
Sep 20, 2018 25.05 25.05 24.95 24.95 3,114 -0.14(-0.55%)
Sep 19, 2018 25.09 25.09 8 +0.00(+0.00%)
Sep 18, 2018 24.96 25.12 24.96 25.09 3,200 -0.03(-0.13%)
Sep 17, 2018 24.99 25.12 24.98 25.12 3,582 +0.08(+0.32%)
Sep 14, 2018 25.07 25.12 25.04 25.04 4,418 -0.09(-0.36%)
Sep 13, 2018 25.04 25.13 25.04 25.13 3,170 +0.14(+0.56%)
Sep 12, 2018 24.95 25.04 24.95 24.99 2,904 +0.03(+0.12%)
Sep 11, 2018 24.93 24.98 24.93 24.97 1,506 +0.00(+0.00%)
Sep 10, 2018 24.90 24.96 24.90 24.96 200 +0.12(+0.48%)
Sep 07, 2018 24.95 25.02 24.84 24.85 9,841 -0.10(-0.40%)
Sep 06, 2018 24.99 24.99 24.95 24.95 3,401 -0.15(-0.59%)
Sep 05, 2018 25.10 25.10 25.04 25.09 1,622 -0.08(-0.32%)
Sep 04, 2018 25.14 25.20 25.14 25.17 2,857 +0.03(+0.12%)
Aug 31, 2018 25.14 25.14 25.14 0 +0.01(+0.04%)
Aug 30, 2018 25.15 25.17 25.13 25.13 4,052 -0.02(-0.08%)
Aug 29, 2018 25.13 25.26 25.13 25.15 1,858 -0.04(-0.16%)
Aug 28, 2018 25.26 25.26 25.20 25.20 273 -0.09(-0.35%)
Aug 27, 2018 25.12 25.28 25.12 25.28 5,573 +0.02(+0.08%)
Aug 24, 2018 25.14 25.26 25.03 25.26 1,807 +0.04(+0.16%)
Aug 23, 2018 25.12 25.22 25.12 25.22 1,153 +0.10(+0.39%)
Aug 22, 2018 25.13 25.13 25.13 25.13 660 -0.00(-0.01%)
Aug 21, 2018 25.18 25.18 25.13 25.13 803 -0.18(-0.73%)
Aug 20, 2018 25.08 25.31 25.08 25.31 9,801 +0.22(+0.87%)
Aug 17, 2018 25.06 25.14 25.02 25.09 13,958 -0.11(-0.43%)
Aug 16, 2018 25.00 25.20 25.00 25.20 3,269 +0.17(+0.68%)
Aug 15, 2018 25.18 25.25 24.96 25.03 3,749 -0.26(-1.04%)
Aug 14, 2018 25.31 25.31 25.18 25.30 3,106 -0.03(-0.12%)
Aug 13, 2018 25.31 25.39 25.30 25.33 1,429 +0.02(+0.09%)
Aug 10, 2018 25.48 25.48 25.30 25.30 4,318 -0.13(-0.49%)
Aug 09, 2018 25.43 25.43 25.43 25.43 930 +0.13(+0.50%)
Aug 08, 2018 25.30 25.30 25.30 25.30 267 -0.18(-0.70%)
Aug 07, 2018 25.39 25.48 25.39 25.48 1,495 +0.19(+0.75%)
Aug 06, 2018 25.29 25.29 25.29 25.29 665 +0.02(+0.08%)
Aug 03, 2018 25.27 25.27 25.27 25.27 301 -0.00(-0.01%)
Aug 02, 2018 25.14 25.28 25.14 25.28 1,890 +0.11(+0.45%)
Aug 01, 2018 25.19 25.39 25.15 25.16 1,631 -0.23(-0.90%)
Jul 31, 2018 25.15 25.39 25.14 25.39 3,532 -0.01(-0.04%)
Jul 30, 2018 25.45 25.45 25.21 25.40 1,299 -0.05(-0.20%)
Jul 27, 2018 25.19 25.45 25.19 25.45 1,205 +0.32(+1.27%)
Jul 26, 2018 25.53 25.64 25.13 25.13 1,910 -0.16(-0.63%)
Jul 25, 2018 25.50 25.50 25.29 25.29 2,728 -0.20(-0.78%)
Jul 24, 2018 25.49 25.49 25.49 25.49 1,064 -0.14(-0.55%)
Jul 23, 2018 25.30 25.65 25.27 25.63 1,734 -0.25(-0.96%)
Jul 20, 2018 25.77 25.88 25.72 25.88 2,554 +0.13(+0.50%)
Jul 19, 2018 25.81 25.83 25.75 25.75 4,878 -0.14(-0.54%)
Jul 18, 2018 25.83 25.89 25.83 25.89 1,561 +0.11(+0.43%)
Jul 17, 2018 25.74 25.78 25.74 25.78 1,348 -0.14(-0.54%)
Jul 16, 2018 25.91 25.95 25.91 25.92 1,126 -0.04(-0.15%)
Jul 13, 2018 25.91 26.02 25.85 25.96 1,682 +0.01(+0.04%)
Jul 12, 2018 25.90 25.95 25.80 25.95 4,567 +0.07(+0.27%)
Jul 11, 2018 25.86 25.91 25.62 25.88 11,729 -0.00(-0.01%)
Jul 10, 2018 25.94 25.96 25.81 25.88 2,538 -0.19(-0.71%)
Jul 09, 2018 26.10 26.10 25.93 26.07 4,980 -0.03(-0.12%)
Jul 06, 2018 25.94 26.10 25.94 26.10 1,390 +0.24(+0.92%)
Jul 05, 2018 25.81 25.87 25.53 25.86 3,662 +0.15(+0.58%)
Jul 03, 2018 25.71 25.71 25.71 0 +0.10(+0.39%)
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.