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 28, 2010 22.46 22.56 22.43 22.46 5,021 +0.10(+0.45%)
May 27, 2010 22.26 22.44 22.25 22.36 3,283 +0.12(+0.54%)
May 26, 2010 22.42 22.59 22.24 22.24 9,841 -0.37(-1.63%)
May 25, 2010 22.51 22.63 22.29 22.60 12,215 -0.12(-0.53%)
May 24, 2010 22.47 22.80 22.47 22.72 25,597 +0.00(+0.00%)
May 21, 2010 23.15 23.15 22.72 22.72 28,079 +0.22(+0.97%)
May 20, 2010 22.51 22.77 22.45 22.51 23,096 -0.90(-3.83%)
May 19, 2010 23.02 23.40 22.82 23.40 11,077 +0.71(+3.12%)
May 18, 2010 23.12 23.20 22.69 22.69 20,987 -0.24(-1.04%)
May 17, 2010 23.18 23.18 22.80 22.93 18,979 -0.14(-0.60%)
May 14, 2010 23.07 23.12 22.56 23.07 39,248 +0.24(+1.05%)
May 13, 2010 22.81 22.87 22.80 22.83 20,857 +0.03(+0.13%)
May 12, 2010 22.57 22.88 22.57 22.80 19,983 +0.25(+1.10%)
May 11, 2010 22.57 22.68 22.53 22.56 20,184 +0.03(+0.13%)
May 10, 2010 23.14 23.14 22.53 22.53 22,654 +0.49(+2.21%)
May 07, 2010 23.01 23.01 21.41 22.04 31,130 -1.08(-4.65%)
May 06, 2010 23.30 23.38 23.01 23.11 4,418 -0.19(-0.81%)
May 05, 2010 23.40 23.45 23.29 23.30 5,728 -0.14(-0.59%)
May 04, 2010 23.78 23.79 23.44 23.44 3,988 -0.35(-1.46%)
May 03, 2010 23.65 23.79 23.65 23.79 2,015 +0.09(+0.38%)
Apr 30, 2010 23.68 23.84 23.62 23.70 2,435 -0.12(-0.50%)
Apr 29, 2010 23.85 23.85 23.73 23.82 13,066 -0.02(-0.08%)
Apr 28, 2010 23.85 23.89 23.75 23.84 1,004 -0.06(-0.25%)
Apr 27, 2010 23.77 23.90 23.77 23.90 1,328 +0.10(+0.41%)
Apr 26, 2010 23.89 23.91 23.80 23.80 4,009 -0.06(-0.24%)
Apr 23, 2010 23.51 23.92 23.50 23.86 9,636 +0.38(+1.61%)
Apr 22, 2010 23.53 23.62 23.48 23.48 878 -0.10(-0.42%)
Apr 21, 2010 23.49 23.64 23.49 23.58 1,411 +0.11(+0.47%)
Apr 20, 2010 23.44 23.66 23.44 23.47 2,622 -0.07(-0.30%)
Apr 19, 2010 23.30 23.54 23.30 23.54 7,530 +0.09(+0.38%)
Apr 16, 2010 23.61 23.61 23.45 23.45 1,230 -0.07(-0.30%)
Apr 15, 2010 23.43 23.53 23.34 23.52 3,032 -0.26(-1.09%)
Apr 14, 2010 23.53 23.78 23.50 23.78 2,710 +0.38(+1.61%)
Apr 13, 2010 23.45 23.46 23.40 23.40 1,606 +0.05(+0.20%)
Apr 12, 2010 23.46 23.53 23.30 23.35 4,492 -0.12(-0.50%)
Apr 09, 2010 23.61 23.67 23.47 23.47 1,278 -0.08(-0.34%)
Apr 08, 2010 23.67 23.70 23.55 23.55 6,565 -0.10(-0.42%)
Apr 07, 2010 23.79 23.85 23.65 23.65 2,711 -0.21(-0.88%)
Apr 06, 2010 23.69 23.86 23.69 23.86 1,597 -0.14(-0.58%)
Apr 05, 2010 23.68 24.00 23.68 24.00 2,460 +0.32(+1.34%)
Apr 01, 2010 24.07 23.68 23.68 23.68 5,121 -0.39(-1.61%)
Mar 31, 2010 24.05 24.10 23.99 24.07 2,599 +0.04(+0.17%)
Mar 30, 2010 24.30 24.32 24.03 24.03 4,518 -0.27(-1.11%)
Mar 29, 2010 24.18 24.42 24.05 24.30 7,986 +0.00(+0.00%)
Mar 26, 2010 24.45 24.45 24.01 24.30 7,707 -0.34(-1.37%)
Mar 25, 2010 24.38 24.84 24.38 24.64 7,613 +0.29(+1.19%)
Mar 24, 2010 24.18 24.46 24.17 24.35 8,837 +0.11(+0.45%)
Mar 23, 2010 24.43 24.59 24.17 24.24 17,442 -0.26(-1.06%)
Mar 22, 2010 24.45 24.53 24.38 24.50 35,765 +0.07(+0.29%)
Mar 19, 2010 24.84 24.85 24.43 24.43 14,745 -0.41(-1.64%)
Mar 18, 2010 24.55 24.84 24.41 24.84 9,775 +0.44(+1.80%)
Mar 17, 2010 24.31 24.60 24.31 24.40 10,373 +0.10(+0.41%)
Mar 16, 2010 24.08 24.59 23.80 24.30 17,925 +0.10(+0.41%)
Mar 15, 2010 24.13 24.20 24.05 24.20 17,796 +0.14(+0.58%)
Mar 12, 2010 23.59 24.30 23.55 24.06 16,109 +0.47(+1.98%)
Mar 11, 2010 23.48 23.59 23.48 23.59 17,260 +0.00(+0.00%)
Mar 10, 2010 23.36 23.59 23.35 23.59 47,051 +0.24(+1.02%)
Mar 09, 2010 23.41 23.46 23.35 23.35 17,051 -0.06(-0.26%)
Mar 08, 2010 23.46 23.60 23.40 23.41 25,439 -0.05(-0.21%)
Mar 05, 2010 23.40 23.80 23.40 23.46 9,238 +0.07(+0.30%)
Mar 04, 2010 23.26 23.51 23.23 23.39 52,671 +0.12(+0.51%)
Mar 03, 2010 23.30 23.30 23.24 23.27 6,050 -0.03(-0.13%)
Mar 02, 2010 23.25 23.30 23.21 23.30 7,981 +0.10(+0.43%)
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.