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 29, 2011 24.50 24.56 24.49 24.50 1,412 +0.00(+0.00%)
Apr 28, 2011 24.45 24.55 24.44 24.50 3,993 -0.06(-0.24%)
Apr 27, 2011 24.45 24.61 24.41 24.56 4,399 +0.12(+0.49%)
Apr 26, 2011 24.38 24.45 24.32 24.44 5,569 +0.12(+0.51%)
Apr 25, 2011 24.40 24.40 24.27 24.31 1,817 -0.06(-0.26%)
Apr 21, 2011 24.41 24.45 23.93 24.38 12,961 -0.04(-0.16%)
Apr 20, 2011 24.41 24.42 24.41 24.42 1,393 +0.06(+0.25%)
Apr 19, 2011 24.36 24.36 24.23 24.36 1,142 -0.07(-0.29%)
Apr 18, 2011 24.23 24.46 24.23 24.43 6,020 +0.20(+0.83%)
Apr 15, 2011 24.58 24.58 24.23 24.23 868 -0.00(-0.02%)
Apr 14, 2011 24.30 24.30 24.20 24.23 4,189 +0.04(+0.17%)
Apr 13, 2011 25.88 25.88 24.10 24.19 3,605 -0.11(-0.45%)
Apr 12, 2011 24.09 24.39 24.08 24.30 7,181 +0.10(+0.41%)
Apr 11, 2011 24.22 24.23 24.13 24.20 6,027 -0.06(-0.25%)
Apr 08, 2011 24.35 24.35 24.26 24.26 1,785 -0.10(-0.41%)
Apr 07, 2011 24.25 24.39 24.14 24.36 3,461 +0.02(+0.08%)
Apr 06, 2011 24.48 24.48 23.93 24.34 5,480 -0.09(-0.37%)
Apr 05, 2011 24.41 24.43 24.40 24.43 1,606 +0.03(+0.12%)
Apr 04, 2011 24.49 24.55 24.40 24.40 5,485 -0.05(-0.20%)
Apr 01, 2011 24.55 24.55 24.39 24.45 986 -0.04(-0.16%)
Mar 31, 2011 24.55 24.55 24.37 24.49 6,034 +0.08(+0.33%)
Mar 30, 2011 24.41 24.49 24.41 24.41 7,485 +0.02(+0.08%)
Mar 29, 2011 24.37 24.44 24.35 24.39 2,646 +0.05(+0.20%)
Mar 28, 2011 24.42 24.55 24.28 24.34 7,293 -0.31(-1.25%)
Mar 25, 2011 24.77 24.77 24.65 24.65 6,143 +0.01(+0.04%)
Mar 24, 2011 24.70 24.77 24.64 24.64 6,231 -0.06(-0.24%)
Mar 23, 2011 24.82 24.82 24.70 24.70 6,891 +0.03(+0.11%)
Mar 22, 2011 24.71 24.84 24.67 24.67 2,862 -0.05(-0.19%)
Mar 21, 2011 24.78 24.79 24.72 24.72 8,022 -0.09(-0.36%)
Mar 18, 2011 24.73 24.87 24.65 24.81 4,082 +0.09(+0.36%)
Mar 17, 2011 24.85 24.85 24.61 24.72 19,477 -0.06(-0.24%)
Mar 16, 2011 24.66 24.78 24.60 24.78 4,707 +0.17(+0.69%)
Mar 15, 2011 24.62 24.89 24.61 24.61 7,318 -0.28(-1.12%)
Mar 14, 2011 24.76 24.89 24.76 24.89 1,509 +0.13(+0.52%)
Mar 11, 2011 24.82 24.87 24.76 24.76 1,160 -0.06(-0.24%)
Mar 10, 2011 24.76 24.84 24.71 24.81 2,806 -0.02(-0.08%)
Mar 09, 2011 24.89 24.89 24.80 24.83 3,349 -0.04(-0.16%)
Mar 08, 2011 24.79 24.88 24.79 24.88 2,238 +0.08(+0.32%)
Mar 07, 2011 24.77 24.88 24.77 24.80 3,904 +0.08(+0.32%)
Mar 04, 2011 24.75 24.83 24.72 24.72 1,707 -0.05(-0.21%)
Mar 03, 2011 24.75 24.82 24.75 24.77 3,572 -0.11(-0.43%)
Mar 02, 2011 24.76 24.88 24.76 24.88 1,997 +0.22(+0.89%)
Mar 01, 2011 24.80 24.80 24.64 24.66 4,263 -0.13(-0.52%)
Feb 28, 2011 24.65 24.82 24.65 24.79 25,841 +0.07(+0.28%)
Feb 25, 2011 24.85 24.89 24.71 24.72 5,287 +0.03(+0.12%)
Feb 24, 2011 24.74 24.84 24.63 24.69 2,245 -0.09(-0.36%)
Feb 23, 2011 24.84 24.84 24.71 24.78 810 +0.16(+0.65%)
Feb 22, 2011 24.88 24.88 24.62 24.62 2,766 -0.13(-0.53%)
Feb 18, 2011 24.79 24.80 24.70 24.75 2,030 +0.08(+0.33%)
Feb 17, 2011 24.78 24.79 24.64 24.67 2,949 -0.01(-0.04%)
Feb 16, 2011 24.80 24.80 24.68 24.68 25,767 +0.07(+0.28%)
Feb 15, 2011 24.73 24.80 24.61 24.61 2,891 -0.03(-0.12%)
Feb 14, 2011 24.77 24.77 24.64 24.64 2,302 -0.01(-0.04%)
Feb 11, 2011 24.81 24.81 24.65 24.65 3,608 -0.14(-0.56%)
Feb 10, 2011 24.85 24.85 24.63 24.79 3,775 +0.06(+0.24%)
Feb 09, 2011 24.65 24.84 24.54 24.73 8,970 -0.02(-0.08%)
Feb 08, 2011 24.50 24.77 24.50 24.75 3,154 +0.15(+0.61%)
Feb 07, 2011 24.62 24.75 24.50 24.60 2,949 -0.12(-0.48%)
Feb 04, 2011 24.72 24.72 24.51 24.72 763 +0.22(+0.89%)
Feb 03, 2011 24.75 24.75 24.44 24.50 4,156 -0.14(-0.56%)
Feb 02, 2011 24.67 24.70 24.60 24.64 2,237 +0.14(+0.56%)
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.