| TELEPHONE AND DATA SYSTEMS, INC. 6.625% SENIOR NOTES DUE 03-31-2045 Add to My Watchlist | (NYSE: TDI) |
| TELEPHONE AND | 23.03 | +0.06 (+0.28%) | 5,404 |
| Historical Data for TDI |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 22.98 | 23.25 | 22.85 | 5,404 | 23.03 | +0.06 +0.28% |
| 02/08/10 | 22.85 | 22.98 | 22.85 | 1,400 | 22.97 | +0.14 +0.60% |
| 02/05/10 | 23.06 | 23.06 | 22.81 | 1,700 | 22.83 | -0.30 -1.30% |
| 02/04/10 | 23.07 | 23.13 | 22.94 | 3,917 | 23.13 | +0.08 +0.35% |
| 02/03/10 | 23.20 | 23.20 | 22.94 | 3,226 | 23.05 | -0.20 -0.86% |
| 02/02/10 | 23.25 | 23.25 | 23.15 | 4,948 | 23.25 | +0.31 +1.35% |
| 02/01/10 | 23.01 | 23.01 | 22.90 | 2,190 | 22.94 | -0.09 -0.39% |
| 01/29/10 | 23.02 | 23.12 | 22.72 | 4,450 | 23.03 | -0.07 -0.30% |
| 01/28/10 | 23.10 | 23.20 | 23.08 | 2,632 | 23.10 | -0.05 -0.22% |
| 01/27/10 | 22.88 | 23.15 | 22.86 | 12,924 | 23.15 | +0.18 +0.78% |
| 01/26/10 | 23.11 | 23.15 | 22.83 | 11,325 | 22.97 | -0.23 -0.99% |
| 01/25/10 | 22.70 | 23.25 | 22.70 | 10,968 | 23.20 | +0.48 +2.11% |
| 01/22/10 | 22.89 | 22.89 | 22.66 | 3,680 | 22.72 | -0.23 -1.02% |
| 01/21/10 | 23.23 | 23.24 | 22.76 | 7,201 | 22.95 | -0.28 -1.19% |
| 01/20/10 | 23.04 | 23.25 | 22.97 | 6,614 | 23.23 | +0.15 +0.67% |
| 01/19/10 | 23.22 | 23.24 | 23.06 | 2,300 | 23.08 | -0.12 -0.53% |
| 01/18/10 | 23.20 | 23.20 | 23.20 | 0 | 23.20 | 0.00 0.00% |
| 01/15/10 | 23.22 | 23.25 | 22.98 | 4,300 | 23.20 | +0.02 +0.09% |
| 01/14/10 | 23.19 | 23.23 | 23.18 | 8,175 | 23.18 | +0.06 +0.24% |
| 01/13/10 | 23.01 | 23.14 | 22.86 | 4,441 | 23.12 | -0.08 -0.33% |
| 01/12/10 | 22.97 | 23.20 | 22.90 | 3,400 | 23.20 | +0.34 +1.49% |
| 01/11/10 | 22.50 | 22.86 | 22.50 | 2,563 | 22.86 | +0.32 +1.41% |
| 01/08/10 | 22.73 | 23.25 | 22.49 | 7,800 | 22.54 | -0.05 -0.22% |
| 01/07/10 | 22.85 | 22.85 | 22.49 | 12,470 | 22.59 | -0.24 -1.05% |
| 01/06/10 | 22.94 | 23.00 | 22.73 | 8,826 | 22.83 | -0.27 -1.17% |
| 01/05/10 | 23.14 | 23.25 | 23.00 | 7,021 | 23.10 | -0.25 -1.07% |
| 01/04/10 | 23.47 | 23.55 | 23.10 | 6,450 | 23.35 | +0.09 +0.39% |
| 01/01/10 | 23.26 | 23.26 | 23.26 | 0 | 23.26 | 0.00 0.00% |
| 12/31/09 | 23.02 | 23.26 | 23.02 | 2,579 | 23.26 | +0.19 +0.82% |
| 12/30/09 | 23.02 | 23.11 | 23.02 | 940 | 23.07 | -0.10 -0.41% |
| 12/29/09 | 22.95 | 23.18 | 22.91 | 4,638 | 23.17 | +0.17 +0.72% |
| 12/28/09 | 22.99 | 23.00 | 22.70 | 6,017 | 23.00 | -0.03 -0.13% |
| 12/25/09 | 23.04 | 23.04 | 23.00 | 1,050 | 23.03 | 0.00 0.00% |
| 12/24/09 | 23.04 | 23.04 | 23.00 | 1,050 | 23.03 | +0.03 +0.13% |
| 12/23/09 | 22.95 | 23.16 | 22.95 | 4,180 | 23.00 | +0.07 +0.31% |
| 12/22/09 | 22.95 | 22.95 | 22.83 | 4,840 | 22.93 | -0.06 -0.26% |
| 12/21/09 | 22.35 | 22.99 | 22.35 | 2,325 | 22.99 | +0.38 +1.70% |
| 12/18/09 | 22.53 | 22.61 | 22.41 | 1,514 | 22.61 | +0.12 +0.56% |
| 12/17/09 | 22.07 | 22.49 | 22.07 | 3,325 | 22.48 | +0.38 +1.72% |
| 12/16/09 | 22.23 | 22.34 | 22.04 | 4,245 | 22.10 | -0.01 -0.05% |
| 12/15/09 | 22.01 | 22.59 | 22.01 | 7,437 | 22.11 | -0.03 -0.13% |
| 12/14/09 | 22.13 | 22.17 | 22.03 | 1,600 | 22.14 | +0.02 +0.09% |
| 12/11/09 | 22.19 | 22.25 | 22.12 | 4,200 | 22.12 | -0.05 -0.23% |
| 12/10/09 | 21.84 | 22.17 | 21.84 | 3,100 | 22.17 | +0.38 +1.74% |
| 12/09/09 | 21.61 | 21.79 | 21.61 | 868 | 21.79 | -0.11 -0.50% |
| 12/08/09 | 21.78 | 22.15 | 21.65 | 8,200 | 21.90 | +0.06 +0.25% |
| 12/07/09 | 21.62 | 21.84 | 21.62 | 2,628 | 21.84 | +0.18 +0.85% |
| 12/04/09 | 21.69 | 21.78 | 21.66 | 1,500 | 21.66 | -0.02 -0.09% |
| 12/03/09 | 21.84 | 21.84 | 21.63 | 3,050 | 21.68 | 0.00 0.00% |
| 12/02/09 | 21.89 | 22.10 | 21.62 | 5,700 | 21.68 | -0.11 -0.50% |
| \/ Download Data To Spreadsheet | ||||||
