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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 26.78 27.27 26.62 27.27 38,057 +0.43(+1.60%)
Apr 29, 2019 26.50 26.85 26.50 26.84 29,618 -0.01(-0.04%)
Apr 26, 2019 26.81 26.85 26.50 26.85 3,600 -0.14(-0.52%)
Apr 25, 2019 26.98 27.20 26.64 26.99 3,964 -0.11(-0.41%)
Apr 24, 2019 27.15 27.40 26.97 27.10 16,233 -0.30(-1.09%)
Apr 23, 2019 26.58 27.40 26.53 27.40 7,571 +0.81(+3.05%)
Apr 22, 2019 26.59 26.59 26.36 26.59 8,894 +0.05(+0.19%)
Apr 18, 2019 26.48 26.63 26.38 26.54 2,100 +0.04(+0.15%)
Apr 17, 2019 26.65 26.65 26.37 26.50 3,035 +0.11(+0.42%)
Apr 16, 2019 26.49 26.62 26.32 26.39 4,293 +0.05(+0.19%)
Apr 15, 2019 26.34 26.64 26.28 26.34 6,972 +0.08(+0.30%)
Apr 12, 2019 26.67 26.67 26.26 26.26 4,300 -0.05(-0.17%)
Apr 11, 2019 26.52 26.71 26.31 26.31 325 -0.23(-0.85%)
Apr 10, 2019 26.26 26.56 26.21 26.53 4,597 +0.31(+1.19%)
Apr 09, 2019 26.55 26.55 26.22 26.22 3,258 +0.02(+0.08%)
Apr 08, 2019 26.75 26.75 26.20 26.20 14,011 -0.47(-1.76%)
Apr 05, 2019 26.75 26.75 26.39 26.67 3,600 +0.10(+0.37%)
Apr 04, 2019 26.18 26.72 26.18 26.57 6,131 +0.27(+1.03%)
Apr 03, 2019 26.50 26.66 26.20 26.30 9,867 -0.23(-0.87%)
Apr 02, 2019 26.55 26.75 26.33 26.53 10,473 +0.11(+0.42%)
Apr 01, 2019 26.07 26.73 25.81 26.42 35,569 +0.28(+1.07%)
Mar 29, 2019 25.80 26.14 25.75 26.14 38,600 +0.28(+1.08%)
Mar 28, 2019 25.86 25.99 25.75 25.86 21,366 -0.12(-0.46%)
Mar 27, 2019 25.99 25.99 25.87 25.98 9,103 -0.01(-0.04%)
Mar 26, 2019 25.99 25.99 25.88 25.99 4,906 +0.13(+0.50%)
Mar 25, 2019 25.69 25.89 25.68 25.86 3,880 -0.08(-0.31%)
Mar 22, 2019 25.85 25.97 25.85 25.94 3,100 -0.06(-0.23%)
Mar 21, 2019 25.96 26.00 25.83 26.00 3,945 +0.19(+0.72%)
Mar 20, 2019 25.91 25.91 25.63 25.81 6,076 -0.13(-0.48%)
Mar 19, 2019 26.04 26.08 25.75 25.94 13,837 -0.10(-0.38%)
Mar 18, 2019 25.90 26.10 25.88 26.04 4,836 +0.04(+0.15%)
Mar 15, 2019 25.79 26.00 25.79 26.00 1,800 +0.11(+0.41%)
Mar 14, 2019 25.87 25.98 25.79 25.89 3,172 +0.00(+0.02%)
Mar 13, 2019 25.86 25.90 25.76 25.89 2,675 -0.08(-0.31%)
Mar 12, 2019 25.75 25.99 25.75 25.97 385 +0.25(+0.97%)
Mar 11, 2019 25.96 26.11 25.66 25.72 4,864 -0.01(-0.04%)
Mar 08, 2019 26.22 26.27 25.57 25.73 25,400 -0.49(-1.87%)
Mar 07, 2019 26.21 26.46 26.16 26.22 5,661 -0.12(-0.46%)
Mar 06, 2019 26.03 26.61 26.02 26.34 5,403 +0.43(+1.66%)
Mar 05, 2019 25.84 25.91 25.77 25.91 7,739 +0.16(+0.62%)
Mar 04, 2019 26.07 26.07 25.55 25.75 8,883 -0.40(-1.53%)
Mar 01, 2019 25.45 26.47 25.15 26.15 20,400 +0.58(+2.27%)
Feb 28, 2019 25.27 25.57 25.11 25.57 30,667 +0.39(+1.55%)
Feb 27, 2019 25.20 25.25 25.07 25.18 9,588 -0.20(-0.79%)
Feb 26, 2019 25.21 25.38 25.20 25.38 4,367 +0.08(+0.32%)
Feb 25, 2019 25.20 25.38 25.20 25.30 5,349 +0.03(+0.12%)
Feb 22, 2019 25.35 25.35 25.26 25.27 1,100 -0.00(-0.00%)
Feb 21, 2019 25.27 25.27 25.27 25.27 1,100 +0.02(+0.08%)
Feb 20, 2019 25.25 25.25 25.24 25.25 2,735 +0.00(+0.00%)
Feb 19, 2019 25.24 25.32 24.97 25.25 6,455 -0.06(-0.24%)
Feb 15, 2019 25.21 25.33 25.21 25.31 7,600 +0.06(+0.24%)
Feb 14, 2019 24.98 25.25 24.98 25.25 3,228 +0.37(+1.48%)
Feb 13, 2019 24.89 25.00 24.88 24.88 1,594 +0.03(+0.13%)
Feb 12, 2019 24.76 24.90 24.60 24.85 8,045 +0.27(+1.10%)
Feb 11, 2019 24.35 24.67 24.30 24.58 2,446 -0.04(-0.16%)
Feb 08, 2019 24.51 24.71 24.51 24.62 2,100 +0.15(+0.62%)
Feb 07, 2019 24.61 24.61 24.47 24.47 1,061 -0.28(-1.14%)
Feb 06, 2019 24.81 24.81 24.61 24.75 5,902 -0.05(-0.20%)
Feb 05, 2019 24.80 24.84 24.71 24.80 1,691 -0.03(-0.11%)
Feb 04, 2019 24.98 24.98 24.75 24.83 8,512 -0.14(-0.57%)
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.