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, 2019 27.05 28.20 27.05 27.13 8,541 -0.51(-1.84%)
Sep 27, 2019 28.28 28.28 27.42 27.63 5,723 -0.70(-2.46%)
Sep 26, 2019 28.23 28.33 27.96 28.33 2,357 -0.22(-0.77%)
Sep 25, 2019 28.34 28.63 28.34 28.55 6,986 +0.38(+1.34%)
Sep 24, 2019 27.98 28.47 27.64 28.17 4,616 +0.14(+0.50%)
Sep 23, 2019 27.80 28.55 27.80 28.03 3,414 +0.00(+0.00%)
Sep 20, 2019 28.18 28.34 28.03 28.03 1,506 +0.05(+0.18%)
Sep 19, 2019 27.79 28.14 27.37 27.98 14,580 +0.26(+0.93%)
Sep 18, 2019 27.23 27.72 27.22 27.72 2,973 +0.08(+0.29%)
Sep 17, 2019 27.45 27.64 27.09 27.64 1,316 +0.40(+1.48%)
Sep 16, 2019 27.25 27.44 27.24 27.24 1,494 -0.23(-0.84%)
Sep 13, 2019 27.83 27.83 26.67 27.47 4,719 -0.11(-0.38%)
Sep 12, 2019 27.48 27.96 27.48 27.57 1,091 -0.13(-0.47%)
Sep 11, 2019 28.12 28.21 27.16 27.70 5,175 -0.54(-1.92%)
Sep 10, 2019 28.19 28.25 27.45 28.25 3,727 -0.13(-0.47%)
Sep 09, 2019 28.33 28.46 28.13 28.38 5,673 -0.31(-1.08%)
Sep 06, 2019 28.19 28.77 27.87 28.69 7,230 +0.37(+1.30%)
Sep 05, 2019 27.77 28.32 27.77 28.32 2,073 +0.56(+2.01%)
Sep 04, 2019 27.07 27.76 27.07 27.76 4,518 +0.36(+1.31%)
Sep 03, 2019 27.26 27.40 27.04 27.40 5,631 +0.15(+0.55%)
Aug 30, 2019 27.05 27.26 26.84 27.26 20,385 +0.20(+0.74%)
Aug 29, 2019 27.00 27.39 26.99 27.06 9,893 -0.30(-1.09%)
Aug 28, 2019 27.44 27.44 27.19 27.35 3,492 -0.11(-0.40%)
Aug 27, 2019 26.82 27.48 26.82 27.46 5,042 -0.01(-0.04%)
Aug 26, 2019 27.47 27.47 27.30 27.47 2,152 +0.02(+0.07%)
Aug 23, 2019 27.44 27.45 27.14 27.45 1,506 -0.09(-0.33%)
Aug 22, 2019 27.48 27.54 26.42 27.54 9,247 -0.03(-0.11%)
Aug 21, 2019 27.53 27.58 27.33 27.57 4,587 +0.04(+0.14%)
Aug 20, 2019 27.21 27.55 27.21 27.53 1,007 +0.05(+0.18%)
Aug 19, 2019 27.38 27.48 27.28 27.48 2,467 -0.10(-0.36%)
Aug 16, 2019 27.27 27.58 27.27 27.58 702 +0.12(+0.44%)
Aug 15, 2019 26.98 27.58 26.98 27.46 5,712 +0.29(+1.06%)
Aug 14, 2019 27.18 27.29 26.40 27.18 9,258 -0.03(-0.11%)
Aug 13, 2019 27.02 27.22 26.99 27.21 5,066 +0.26(+0.96%)
Aug 12, 2019 26.34 26.98 26.34 26.95 6,758 +0.72(+2.73%)
Aug 09, 2019 26.14 26.23 26.14 26.23 3,012 +0.25(+0.98%)
Aug 08, 2019 25.99 26.04 25.98 25.98 623 +0.02(+0.06%)
Aug 07, 2019 25.89 25.96 25.89 25.96 1,832 -0.08(-0.31%)
Aug 06, 2019 25.88 26.04 25.88 26.04 1,054 +0.10(+0.38%)
Aug 05, 2019 26.14 26.14 25.82 25.94 3,262 -0.20(-0.76%)
Aug 02, 2019 25.81 26.14 25.81 26.14 1,004 +0.00(+0.00%)
Aug 01, 2019 26.10 26.14 26.06 26.14 1,201 -0.05(-0.19%)
Jul 31, 2019 25.98 26.19 25.87 26.19 32,941 +0.26(+1.00%)
Jul 30, 2019 25.91 25.95 25.77 25.93 10,172 +0.05(+0.19%)
Jul 29, 2019 25.81 25.94 25.81 25.88 2,522 -0.02(-0.08%)
Jul 26, 2019 25.90 25.96 25.85 25.90 2,510 +0.06(+0.23%)
Jul 25, 2019 25.81 25.86 25.77 25.84 3,243 -0.07(-0.27%)
Jul 24, 2019 25.91 26.00 25.80 25.91 8,666 -0.02(-0.08%)
Jul 23, 2019 25.97 26.00 25.78 25.93 1,724 +0.03(+0.12%)
Jul 22, 2019 25.77 25.90 25.72 25.90 2,989 +0.07(+0.27%)
Jul 19, 2019 25.67 25.92 25.67 25.83 6,929 +0.09(+0.35%)
Jul 18, 2019 25.58 25.75 25.57 25.74 4,066 +0.08(+0.31%)
Jul 17, 2019 25.69 25.77 25.56 25.66 2,718 -0.02(-0.09%)
Jul 16, 2019 25.65 25.79 25.65 25.69 812 -0.06(-0.22%)
Jul 15, 2019 25.59 25.74 25.49 25.74 2,176 +0.12(+0.49%)
Jul 12, 2019 25.80 25.80 25.62 25.62 2,108 -0.18(-0.72%)
Jul 11, 2019 26.13 26.13 25.80 25.80 5,662 -0.09(-0.35%)
Jul 10, 2019 26.05 26.16 25.89 25.89 1,816 -0.10(-0.38%)
Jul 09, 2019 25.95 26.16 25.95 25.99 3,408 +0.03(+0.13%)
Jul 08, 2019 25.90 25.96 25.89 25.96 963 +0.02(+0.06%)
Jul 05, 2019 25.94 25.94 25.94 25.94 100 -0.23(-0.88%)
Jul 03, 2019 26.08 26.19 25.93 26.17 1,506 +0.15(+0.58%)
Jul 02, 2019 25.79 26.02 25.79 26.02 2,071 +0.12(+0.45%)
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.