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, 2020 26.21 26.29 25.95 25.95 2,629 -0.29(-1.10%)
Sep 29, 2020 25.93 26.29 25.93 26.24 9,125 +0.16(+0.61%)
Sep 28, 2020 25.75 26.13 25.54 26.08 8,406 +0.20(+0.77%)
Sep 25, 2020 25.45 25.88 25.43 25.88 4,920 +0.45(+1.76%)
Sep 24, 2020 25.11 25.44 25.11 25.43 1,650 +0.37(+1.48%)
Sep 23, 2020 25.62 25.62 24.99 25.06 3,970 -0.59(-2.29%)
Sep 22, 2020 25.55 25.65 25.53 25.65 3,344 +0.31(+1.22%)
Sep 21, 2020 25.29 25.34 25.29 25.34 594 -0.11(-0.43%)
Sep 18, 2020 25.41 25.49 25.38 25.45 3,213 -0.08(-0.31%)
Sep 17, 2020 25.57 25.57 25.53 25.53 1,707 -0.31(-1.20%)
Sep 16, 2020 25.64 25.84 25.64 25.84 2,894 +0.22(+0.86%)
Sep 15, 2020 25.50 25.64 25.47 25.62 2,769 +0.13(+0.51%)
Sep 14, 2020 25.43 25.53 25.39 25.49 1,707 +0.16(+0.63%)
Sep 11, 2020 25.39 25.39 25.33 25.33 903 -0.06(-0.24%)
Sep 10, 2020 25.54 25.69 25.39 25.39 6,418 +0.09(+0.35%)
Sep 09, 2020 25.37 25.37 25.30 25.30 420 +0.06(+0.23%)
Sep 08, 2020 25.33 25.39 25.24 25.24 2,330 -0.22(-0.86%)
Sep 04, 2020 25.49 25.49 25.37 25.46 2,711 +0.02(+0.08%)
Sep 03, 2020 25.74 25.74 25.44 25.44 1,988 -0.22(-0.85%)
Sep 02, 2020 25.53 25.67 25.42 25.66 6,639 -0.01(-0.06%)
Sep 01, 2020 25.75 25.75 25.58 25.68 804 -0.23(-0.90%)
Aug 31, 2020 25.66 25.93 25.61 25.91 22,539 +0.37(+1.44%)
Aug 28, 2020 25.79 25.79 25.54 25.54 4,619 -0.29(-1.12%)
Aug 27, 2020 25.76 25.83 25.70 25.83 11,984 +0.06(+0.23%)
Aug 26, 2020 25.67 25.78 25.67 25.77 2,880 +0.13(+0.51%)
Aug 25, 2020 25.64 25.72 25.40 25.64 5,960 -0.09(-0.35%)
Aug 24, 2020 25.70 25.79 25.70 25.73 4,327 -0.07(-0.27%)
Aug 21, 2020 25.81 25.86 25.80 25.80 2,510 +0.04(+0.15%)
Aug 20, 2020 25.74 25.76 25.45 25.76 2,582 +0.02(+0.08%)
Aug 19, 2020 25.76 25.79 25.74 25.74 11,654 -0.04(-0.15%)
Aug 18, 2020 25.76 25.81 25.66 25.78 13,253 +0.03(+0.12%)
Aug 17, 2020 25.76 25.76 25.74 25.75 868 -0.01(-0.04%)
Aug 14, 2020 25.49 25.79 25.26 25.76 3,414 +0.00(+0.00%)
Aug 13, 2020 25.56 25.80 25.56 25.76 12,963 -0.07(-0.27%)
Aug 12, 2020 25.77 26.01 25.75 25.83 7,480 -0.03(-0.12%)
Aug 11, 2020 26.04 26.04 25.86 25.86 3,261 -0.08(-0.31%)
Aug 10, 2020 26.09 26.09 25.80 25.94 4,117 -0.09(-0.34%)
Aug 07, 2020 26.18 26.19 26.03 26.03 2,108 -0.04(-0.15%)
Aug 06, 2020 25.95 26.07 25.93 26.07 1,824 +0.18(+0.69%)
Aug 05, 2020 25.79 25.93 25.71 25.89 3,860 +0.25(+0.97%)
Aug 04, 2020 25.62 25.64 25.62 25.64 879 -0.05(-0.19%)
Aug 03, 2020 25.76 25.76 25.69 25.69 1,139 +0.01(+0.04%)
Jul 31, 2020 25.54 25.68 25.54 25.68 602 +0.04(+0.16%)
Jul 30, 2020 25.61 25.69 25.61 25.64 2,722 +0.02(+0.08%)
Jul 29, 2020 25.41 25.62 25.41 25.62 2,568 +0.20(+0.78%)
Jul 28, 2020 25.16 25.42 25.11 25.42 3,560 +0.04(+0.16%)
Jul 27, 2020 25.38 25.38 106 +0.00(+0.00%)
Jul 24, 2020 25.36 25.38 25.36 25.38 702 +0.07(+0.28%)
Jul 23, 2020 25.22 25.33 25.22 25.31 2,301 -0.06(-0.24%)
Jul 22, 2020 25.38 25.53 25.19 25.37 5,940 -0.08(-0.31%)
Jul 21, 2020 25.52 25.57 25.37 25.45 4,670 +0.01(+0.04%)
Jul 20, 2020 25.51 25.51 25.13 25.44 2,839 -0.03(-0.12%)
Jul 17, 2020 25.41 25.47 25.37 25.47 2,610 +0.12(+0.47%)
Jul 16, 2020 25.17 25.35 25.17 25.35 2,044 +0.16(+0.63%)
Jul 15, 2020 25.17 25.19 25.09 25.19 1,407 -0.03(-0.12%)
Jul 14, 2020 25.22 25.22 10 +0.00(+0.00%)
Jul 13, 2020 25.00 25.22 25.00 25.22 3,396 +0.11(+0.44%)
Jul 10, 2020 24.95 25.11 24.95 25.11 1,305 +0.21(+0.84%)
Jul 09, 2020 25.00 25.00 24.91 24.91 1,716 -0.07(-0.28%)
Jul 08, 2020 24.98 24.98 24.98 24.98 226 +0.13(+0.52%)
Jul 07, 2020 24.93 24.98 24.85 24.85 3,287 -0.29(-1.15%)
Jul 06, 2020 24.74 25.13 24.74 25.13 950 +0.25(+1.00%)
Jul 02, 2020 24.71 25.03 24.71 24.89 3,213 +0.23(+0.93%)
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.