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 (%)
May 30, 2008 20.12 20.13 20.00 20.00 1,506 -0.30(-1.47%)
May 29, 2008 20.30 20.56 20.15 20.29 13,657 +0.08(+0.39%)
May 28, 2008 20.07 20.31 20.05 20.21 2,309 -0.03(-0.15%)
May 27, 2008 20.41 20.41 20.06 20.24 2,309 -0.08(-0.39%)
May 26, 2008 20.34 20.38 20.17 20.32 0 +0.00(+0.00%)
May 23, 2008 20.34 20.38 20.17 20.32 4,619 +0.18(+0.89%)
May 22, 2008 20.33 20.33 20.04 20.15 8,636 -0.25(-1.22%)
May 21, 2008 20.08 20.39 19.95 20.39 1,611 +0.17(+0.84%)
May 20, 2008 20.17 20.48 20.17 20.22 4,320 -0.04(-0.20%)
May 19, 2008 20.20 20.26 19.93 20.26 4,920 +0.07(+0.35%)
May 16, 2008 20.06 20.24 19.92 20.20 4,566 +0.27(+1.35%)
May 15, 2008 20.18 20.18 19.93 19.93 1,506 -0.24(-1.19%)
May 14, 2008 20.12 20.17 19.85 20.17 4,306 -0.05(-0.25%)
May 13, 2008 20.17 20.23 19.93 20.21 2,912 +0.22(+1.10%)
May 12, 2008 20.31 20.42 20.00 20.00 2,962 +0.02(+0.10%)
May 09, 2008 19.80 19.98 19.80 19.98 3,213 +0.28(+1.42%)
May 08, 2008 19.67 19.70 19.67 19.70 1,405 +0.01(+0.05%)
May 07, 2008 19.70 19.82 19.67 19.69 2,008 -0.03(-0.15%)
May 06, 2008 19.72 19.72 19.72 19.72 1,004 +0.02(+0.10%)
May 05, 2008 19.71 19.81 19.70 19.70 1,104 -0.01(-0.05%)
May 02, 2008 19.68 19.71 19.68 19.71 702 +0.02(+0.10%)
May 01, 2008 19.69 19.69 19.69 19.69 236 -0.07(-0.35%)
Apr 30, 2008 19.74 19.76 19.72 19.76 702 -0.15(-0.75%)
Apr 29, 2008 19.90 19.91 19.76 19.91 1,907 +0.11(+0.55%)
Apr 28, 2008 19.68 19.80 19.59 19.80 5,647 +0.13(+0.66%)
Apr 25, 2008 19.70 19.70 19.67 19.67 803 -0.10(-0.50%)
Apr 24, 2008 19.65 19.77 19.59 19.77 1,506 +0.10(+0.51%)
Apr 23, 2008 19.68 19.86 19.67 19.67 3,615 +0.00(+0.00%)
Apr 22, 2008 19.72 19.82 19.67 19.67 1,707 -0.01(-0.05%)
Apr 21, 2008 19.77 19.79 19.57 19.68 3,012 -0.01(-0.05%)
Apr 18, 2008 19.76 19.84 19.62 19.69 11,447 -0.04(-0.20%)
Apr 17, 2008 19.95 19.95 19.65 19.73 9,539 -0.11(-0.55%)
Apr 16, 2008 19.80 19.97 19.80 19.84 3,313 -0.12(-0.60%)
Apr 15, 2008 19.88 20.03 19.74 19.96 1,405 -0.01(-0.05%)
Apr 14, 2008 20.04 20.12 19.62 19.97 2,309 +0.10(+0.50%)
Apr 11, 2008 19.73 19.87 19.62 19.87 4,744 +0.20(+1.01%)
Apr 10, 2008 19.67 19.78 19.67 19.67 4,619 +0.00(+0.00%)
Apr 09, 2008 19.66 19.67 19.57 19.67 4,217 +0.01(+0.05%)
Apr 08, 2008 19.58 19.67 19.57 19.66 3,916 +0.04(+0.20%)
Apr 07, 2008 19.72 19.81 19.55 19.62 5,723 +0.08(+0.41%)
Apr 04, 2008 19.36 19.61 19.36 19.54 9,941 +0.05(+0.26%)
Apr 03, 2008 19.44 19.71 19.37 19.49 5,824 +0.02(+0.10%)
Apr 02, 2008 19.37 19.67 19.29 19.47 9,841 +0.15(+0.77%)
Apr 01, 2008 19.72 19.72 19.32 19.32 3,916 -0.07(-0.36%)
Mar 31, 2008 19.50 19.71 19.36 19.39 4,820 -0.28(-1.42%)
Mar 28, 2008 19.56 19.68 19.44 19.67 3,012 -0.04(-0.20%)
Mar 27, 2008 19.76 19.77 19.30 19.71 4,418 +0.04(+0.20%)
Mar 26, 2008 19.42 19.78 19.42 19.67 5,221 -0.35(-1.74%)
Mar 25, 2008 19.93 20.57 19.93 20.02 6,627 -0.10(-0.50%)
Mar 24, 2008 19.82 20.23 19.82 20.12 12,150 +0.30(+1.51%)
Mar 21, 2008 19.32 19.82 19.32 19.82 23,498 +0.00(+0.00%)
Mar 20, 2008 19.32 19.82 19.32 19.82 23,498 +0.25(+1.27%)
Mar 19, 2008 19.69 19.73 19.53 19.57 2,510 +0.15(+0.77%)
Mar 18, 2008 19.25 19.42 19.16 19.42 2,912 +0.26(+1.35%)
Mar 17, 2008 19.38 19.49 19.16 19.16 7,531 +0.00(+0.00%)
Mar 14, 2008 19.02 19.16 18.92 19.16 2,209 +0.31(+1.64%)
Mar 13, 2008 18.19 18.97 18.17 18.85 5,021 +0.66(+3.61%)
Mar 12, 2008 17.80 18.19 17.80 18.19 5,824 +0.26(+1.44%)
Mar 11, 2008 18.62 18.62 17.80 17.93 6,125 -0.70(-3.74%)
Mar 10, 2008 19.89 19.90 18.62 18.63 27,716 -1.02(-5.17%)
Mar 07, 2008 20.61 20.61 19.65 19.65 4,117 -1.18(-5.69%)
Mar 06, 2008 20.81 20.91 20.71 20.83 9,941 -0.05(-0.24%)
Mar 05, 2008 20.96 20.96 20.87 20.88 3,414 -0.07(-0.33%)
Mar 04, 2008 21.06 21.25 20.95 20.95 6,527 -0.18(-0.85%)
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.