Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TELEPHONE AND DATA SYSTEMS, INC. 5.875 SENIOR NOTES DUE 2061 (NY: TDA )

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 (%)
Oct 31, 2018 22.74 22.84 22.42 22.42 14,492 -0.32(-1.41%)
Oct 30, 2018 22.59 22.75 22.59 22.74 5,535 +0.15(+0.66%)
Oct 29, 2018 22.55 22.73 22.55 22.59 10,080 +0.06(+0.27%)
Oct 26, 2018 22.66 22.66 22.25 22.53 14,100 -0.12(-0.53%)
Oct 25, 2018 22.43 22.66 22.35 22.65 14,130 +0.23(+1.03%)
Oct 24, 2018 22.61 22.65 22.42 22.42 14,120 -0.15(-0.66%)
Oct 23, 2018 22.58 22.68 22.41 22.57 11,011 -0.08(-0.35%)
Oct 22, 2018 22.36 22.69 22.36 22.65 20,246 +0.19(+0.85%)
Oct 19, 2018 22.20 22.46 22.20 22.46 18,600 +0.24(+1.08%)
Oct 18, 2018 21.88 22.22 21.88 22.22 19,033 +0.17(+0.77%)
Oct 17, 2018 22.01 22.22 21.91 22.05 13,634 +0.03(+0.14%)
Oct 16, 2018 21.89 22.03 21.87 22.02 13,521 +0.20(+0.89%)
Oct 15, 2018 21.86 21.93 21.68 21.82 19,452 -0.04(-0.16%)
Oct 12, 2018 21.91 22.02 21.60 21.86 17,400 +0.16(+0.74%)
Oct 11, 2018 21.80 21.93 21.65 21.70 13,428 -0.06(-0.28%)
Oct 10, 2018 22.15 22.15 21.67 21.76 26,546 -0.43(-1.94%)
Oct 09, 2018 22.06 22.21 21.79 22.19 12,704 +0.29(+1.32%)
Oct 08, 2018 21.91 22.46 21.62 21.90 36,295 +0.09(+0.41%)
Oct 05, 2018 22.27 22.41 21.80 21.81 24,200 -0.45(-2.02%)
Oct 04, 2018 22.20 22.36 21.78 22.26 21,663 +0.09(+0.41%)
Oct 03, 2018 23.11 23.16 21.70 22.17 30,212 -0.96(-4.15%)
Oct 02, 2018 23.36 23.77 23.05 23.13 15,135 -0.16(-0.69%)
Oct 01, 2018 24.05 24.05 23.09 23.29 38,154 -0.64(-2.67%)
Sep 28, 2018 24.14 24.14 23.92 23.93 10,000 -0.03(-0.13%)
Sep 27, 2018 24.25 24.25 23.96 23.96 7,238 -0.12(-0.50%)
Sep 26, 2018 24.04 24.35 24.02 24.08 10,270 +0.05(+0.21%)
Sep 25, 2018 24.24 24.24 23.96 24.03 6,714 +0.01(+0.04%)
Sep 24, 2018 24.02 24.12 23.96 24.02 7,770 +0.05(+0.21%)
Sep 21, 2018 23.93 24.11 23.93 23.97 5,200 +0.07(+0.29%)
Sep 20, 2018 24.04 24.18 23.88 23.90 10,441 +0.02(+0.08%)
Sep 19, 2018 24.19 24.19 23.88 23.88 13,486 -0.43(-1.77%)
Sep 18, 2018 24.32 24.32 24.17 24.31 5,138 -0.02(-0.08%)
Sep 17, 2018 24.25 24.33 24.21 24.33 6,702 +0.17(+0.70%)
Sep 14, 2018 24.15 24.26 24.09 24.16 7,800 -0.01(-0.04%)
Sep 13, 2018 24.23 24.23 24.17 24.17 4,200 -0.02(-0.10%)
Sep 12, 2018 24.20 24.28 24.18 24.19 3,679 -0.06(-0.23%)
Sep 11, 2018 24.18 24.49 24.12 24.25 15,090 +0.06(+0.24%)
Sep 10, 2018 24.01 24.54 24.00 24.19 13,566 +0.25(+1.05%)
Sep 07, 2018 24.33 24.39 23.87 23.94 20,600 -0.28(-1.16%)
Sep 06, 2018 24.41 24.60 24.14 24.22 31,554 -0.34(-1.38%)
Sep 05, 2018 24.64 24.65 24.11 24.56 39,728 -0.16(-0.65%)
Sep 04, 2018 24.75 24.85 24.50 24.72 11,332 +0.04(+0.15%)
Aug 31, 2018 24.68 24.68 24.68 0 -0.07(-0.27%)
Aug 30, 2018 24.65 24.86 24.65 24.75 4,267 -0.20(-0.80%)
Aug 29, 2018 24.93 25.03 24.93 24.95 9,732 -0.03(-0.12%)
Aug 28, 2018 24.96 25.01 24.93 24.98 8,008 -0.05(-0.20%)
Aug 27, 2018 24.93 25.03 24.93 25.03 13,918 +0.03(+0.12%)
Aug 24, 2018 25.00 25.03 24.95 25.00 4,700 -0.03(-0.12%)
Aug 23, 2018 24.91 25.10 24.90 25.03 6,915 +0.02(+0.08%)
Aug 22, 2018 24.94 25.07 24.94 25.01 3,926 -0.03(-0.12%)
Aug 21, 2018 25.01 25.07 25.01 25.04 2,122 -0.06(-0.24%)
Aug 20, 2018 24.90 25.10 24.90 25.10 9,236 +0.17(+0.68%)
Aug 17, 2018 24.93 24.94 24.77 24.93 2,100 +0.00(+0.01%)
Aug 16, 2018 24.84 24.98 24.84 24.93 4,752 +0.01(+0.03%)
Aug 15, 2018 24.87 24.92 24.84 24.92 2,572 +0.01(+0.04%)
Aug 14, 2018 24.75 24.91 24.68 24.91 7,382 +0.14(+0.57%)
Aug 13, 2018 24.98 24.98 24.57 24.77 7,957 -0.15(-0.60%)
Aug 10, 2018 24.93 25.08 24.92 24.92 2,600 +0.01(+0.02%)
Aug 09, 2018 24.82 25.05 24.77 24.91 9,175 +0.04(+0.18%)
Aug 08, 2018 24.93 24.93 24.87 24.87 4,641 -0.00(-0.00%)
Aug 07, 2018 24.78 24.92 24.78 24.87 3,423 +0.12(+0.49%)
Aug 06, 2018 24.71 24.79 24.71 24.75 1,514 +0.05(+0.20%)
Aug 03, 2018 24.72 24.77 24.70 24.70 3,300 +0.01(+0.04%)
Aug 02, 2018 24.54 24.69 24.54 24.69 2,774 -0.01(-0.04%)
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.