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 (%)
Apr 30, 2014 24.65 24.94 24.65 24.77 6,309 +0.03(+0.12%)
Apr 29, 2014 24.63 24.83 24.61 24.74 6,337 +0.19(+0.77%)
Apr 28, 2014 24.33 24.58 24.33 24.55 6,159 +0.15(+0.61%)
Apr 25, 2014 24.45 24.47 24.40 24.40 1,589 -0.03(-0.12%)
Apr 24, 2014 24.41 24.48 24.41 24.43 4,746 -0.03(-0.12%)
Apr 23, 2014 24.48 24.56 24.44 24.46 3,771 +0.05(+0.20%)
Apr 22, 2014 24.38 24.53 24.38 24.41 5,708 +0.12(+0.49%)
Apr 21, 2014 24.20 24.35 24.20 24.29 3,403 +0.04(+0.16%)
Apr 17, 2014 24.27 24.25 24.25 24.25 4,318 -0.08(-0.33%)
Apr 16, 2014 24.50 24.50 24.21 24.33 4,530 -0.02(-0.08%)
Apr 15, 2014 24.32 24.45 24.28 24.35 6,098 -0.11(-0.45%)
Apr 14, 2014 24.62 24.63 24.34 24.46 12,678 -0.12(-0.48%)
Apr 11, 2014 24.65 24.75 24.58 24.58 4,477 -0.07(-0.29%)
Apr 10, 2014 24.77 24.96 24.65 24.65 8,687 -0.23(-0.94%)
Apr 09, 2014 24.80 24.96 24.70 24.88 12,937 +0.12(+0.50%)
Apr 08, 2014 24.93 24.93 24.75 24.76 19,075 -0.00(-0.00%)
Apr 07, 2014 24.75 24.90 24.75 24.76 1,354 -0.03(-0.12%)
Apr 04, 2014 24.86 25.12 24.76 24.79 5,507 +0.01(+0.04%)
Apr 03, 2014 24.95 24.95 24.77 24.78 12,944 -0.04(-0.16%)
Apr 02, 2014 24.95 24.95 24.71 24.82 4,498 -0.06(-0.24%)
Apr 01, 2014 24.88 24.95 24.80 24.88 8,556 -0.01(-0.04%)
Mar 31, 2014 24.94 24.94 24.73 24.89 9,373 +0.09(+0.36%)
Mar 28, 2014 24.80 24.80 24.75 24.80 1,969 +0.03(+0.12%)
Mar 27, 2014 24.88 24.91 24.77 24.77 4,040 -0.11(-0.44%)
Mar 26, 2014 24.95 25.13 24.77 24.88 6,871 -0.36(-1.41%)
Mar 25, 2014 25.19 25.25 25.16 25.23 4,389 +0.04(+0.15%)
Mar 24, 2014 25.07 25.36 25.07 25.19 2,024 +0.11(+0.44%)
Mar 21, 2014 24.93 25.17 24.93 25.08 3,491 -0.07(-0.28%)
Mar 20, 2014 25.12 25.37 25.03 25.15 18,760 +0.02(+0.08%)
Mar 19, 2014 25.21 25.21 25.09 25.13 2,913 -0.00(-0.00%)
Mar 18, 2014 24.95 25.15 24.95 25.13 7,203 -0.05(-0.20%)
Mar 17, 2014 25.14 25.29 25.02 25.18 4,756 +0.04(+0.16%)
Mar 14, 2014 25.12 25.14 24.94 25.14 4,871 +0.02(+0.08%)
Mar 13, 2014 25.07 25.13 24.70 25.12 7,750 +0.43(+1.73%)
Mar 12, 2014 24.84 25.05 24.65 24.70 10,213 -0.10(-0.40%)
Mar 11, 2014 24.79 24.80 24.79 24.80 1,639 +0.00(+0.00%)
Mar 10, 2014 24.62 24.80 24.60 24.80 11,827 +0.19(+0.77%)
Mar 07, 2014 24.53 24.85 24.53 24.61 10,980 +0.09(+0.37%)
Mar 06, 2014 24.53 24.84 24.52 24.52 8,572 -0.12(-0.49%)
Mar 05, 2014 24.30 24.64 24.20 24.64 6,242 +0.34(+1.42%)
Mar 04, 2014 24.08 24.40 24.08 24.29 8,905 +0.24(+1.01%)
Mar 03, 2014 24.11 24.34 23.91 24.05 9,301 -0.29(-1.18%)
Feb 28, 2014 24.34 24.36 24.14 24.34 2,254 +0.21(+0.86%)
Feb 27, 2014 24.28 24.28 24.13 24.13 2,949 +0.02(+0.08%)
Feb 26, 2014 24.09 24.29 24.09 24.11 7,040 +0.02(+0.08%)
Feb 25, 2014 24.36 24.36 24.07 24.09 7,327 -0.30(-1.25%)
Feb 24, 2014 24.48 24.52 24.30 24.39 15,381 -0.02(-0.10%)
Feb 21, 2014 24.32 24.49 24.17 24.42 10,491 +0.27(+1.11%)
Feb 20, 2014 24.15 24.15 23.92 24.15 10,936 +0.05(+0.21%)
Feb 19, 2014 24.09 24.12 24.05 24.10 13,465 +0.03(+0.12%)
Feb 18, 2014 23.91 24.16 23.87 24.07 17,195 +0.07(+0.29%)
Feb 14, 2014 24.08 24.00 24.00 24.00 20,586 -0.20(-0.82%)
Feb 13, 2014 24.30 24.30 24.08 24.20 15,483 -0.02(-0.07%)
Feb 12, 2014 24.23 24.23 24.14 24.21 5,886 -0.07(-0.29%)
Feb 11, 2014 24.30 24.32 24.06 24.28 5,302 +0.04(+0.17%)
Feb 10, 2014 24.17 24.25 23.91 24.24 9,544 +0.24(+1.02%)
Feb 07, 2014 24.22 24.22 23.65 24.00 18,918 +0.37(+1.56%)
Feb 06, 2014 23.60 23.64 23.53 23.63 10,046 +0.15(+0.64%)
Feb 05, 2014 23.41 23.59 23.41 23.48 4,669 -0.02(-0.08%)
Feb 04, 2014 23.65 23.65 23.48 23.50 5,201 -0.05(-0.21%)
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.