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, 2019 25.40 25.40 25.01 25.03 69,543 -0.36(-1.42%)
Oct 30, 2019 25.14 25.39 25.14 25.39 9,169 +0.13(+0.51%)
Oct 29, 2019 25.29 25.38 25.05 25.26 6,925 +0.01(+0.04%)
Oct 28, 2019 25.24 25.39 25.24 25.25 7,974 +0.09(+0.36%)
Oct 25, 2019 25.15 25.24 25.15 25.16 8,400 -0.09(-0.36%)
Oct 24, 2019 25.31 25.31 25.22 25.25 5,624 -0.09(-0.36%)
Oct 23, 2019 25.26 25.43 25.22 25.34 13,555 +0.09(+0.38%)
Oct 22, 2019 25.42 25.42 25.22 25.25 8,884 +0.02(+0.06%)
Oct 21, 2019 25.32 25.45 25.22 25.23 7,852 -0.10(-0.38%)
Oct 18, 2019 25.25 25.33 25.22 25.33 5,900 +0.11(+0.42%)
Oct 17, 2019 25.25 25.25 25.14 25.22 10,812 -0.08(-0.32%)
Oct 16, 2019 25.28 25.31 25.06 25.30 16,332 +0.02(+0.06%)
Oct 15, 2019 25.34 25.35 25.18 25.28 11,587 -0.16(-0.61%)
Oct 14, 2019 24.94 25.50 24.77 25.44 31,943 +0.49(+1.96%)
Oct 11, 2019 24.72 24.95 24.63 24.95 41,300 +0.29(+1.18%)
Oct 10, 2019 24.63 24.72 24.59 24.66 17,486 +0.05(+0.20%)
Oct 09, 2019 24.47 24.64 24.47 24.61 22,395 +0.16(+0.65%)
Oct 08, 2019 24.20 24.49 24.20 24.45 34,390 +0.21(+0.87%)
Oct 07, 2019 24.01 24.24 23.93 24.24 35,953 +0.24(+1.00%)
Oct 04, 2019 24.16 24.20 23.93 24.00 32,400 -0.14(-0.58%)
Oct 03, 2019 24.20 24.23 24.08 24.14 9,817 -0.10(-0.41%)
Oct 02, 2019 24.37 24.37 24.17 24.24 9,704 -0.11(-0.45%)
Oct 01, 2019 24.36 24.45 24.26 24.35 22,704 +0.08(+0.33%)
Sep 30, 2019 24.42 24.66 24.20 24.27 100,647 -0.15(-0.61%)
Sep 27, 2019 24.61 24.81 24.20 24.42 20,600 -0.18(-0.73%)
Sep 26, 2019 24.80 24.80 24.57 24.60 10,862 -0.10(-0.40%)
Sep 25, 2019 24.98 24.98 24.70 24.70 25,089 -0.27(-1.07%)
Sep 24, 2019 25.00 25.00 24.91 24.97 7,862 +0.01(+0.05%)
Sep 23, 2019 24.93 25.03 24.90 24.95 13,765 +0.01(+0.05%)
Sep 20, 2019 24.81 24.95 24.76 24.94 11,300 +0.03(+0.12%)
Sep 19, 2019 24.63 24.91 24.63 24.91 20,261 +0.29(+1.18%)
Sep 18, 2019 24.39 24.63 24.39 24.62 19,630 +0.29(+1.19%)
Sep 17, 2019 24.24 24.45 24.18 24.33 23,112 +0.23(+0.95%)
Sep 16, 2019 24.11 24.28 24.05 24.10 12,885 +0.10(+0.42%)
Sep 13, 2019 24.43 24.43 23.83 24.00 19,500 -0.46(-1.88%)
Sep 12, 2019 24.49 24.51 24.39 24.46 12,324 +0.04(+0.16%)
Sep 11, 2019 24.37 24.47 24.31 24.42 14,741 +0.05(+0.21%)
Sep 10, 2019 24.66 24.66 24.36 24.37 33,713 -0.20(-0.81%)
Sep 09, 2019 24.71 24.82 24.57 24.57 20,625 -0.14(-0.57%)
Sep 06, 2019 24.60 24.73 24.59 24.71 25,300 +0.16(+0.65%)
Sep 05, 2019 24.52 24.69 24.50 24.55 15,780 -0.04(-0.16%)
Sep 04, 2019 24.50 24.61 24.50 24.59 23,118 +0.09(+0.37%)
Sep 03, 2019 24.42 24.55 24.30 24.50 22,978 +0.23(+0.95%)
Aug 30, 2019 24.63 24.77 24.21 24.27 140,200 -0.39(-1.58%)
Aug 29, 2019 24.94 25.10 24.55 24.66 27,987 -0.62(-2.45%)
Aug 28, 2019 25.25 25.28 25.20 25.28 13,396 +0.07(+0.28%)
Aug 27, 2019 25.45 25.45 25.16 25.21 9,299 -0.05(-0.20%)
Aug 26, 2019 25.26 25.40 25.23 25.26 8,142 +0.05(+0.20%)
Aug 23, 2019 25.20 25.22 25.18 25.21 4,200 +0.10(+0.40%)
Aug 22, 2019 25.28 25.33 25.11 25.11 7,505 -0.23(-0.91%)
Aug 21, 2019 25.43 25.52 25.27 25.34 17,490 -0.11(-0.43%)
Aug 20, 2019 25.28 25.48 25.20 25.45 5,288 +0.16(+0.63%)
Aug 19, 2019 25.39 25.41 25.04 25.29 6,636 -0.11(-0.43%)
Aug 16, 2019 25.55 25.55 25.33 25.40 11,800 -0.18(-0.70%)
Aug 15, 2019 25.50 25.58 25.41 25.58 8,106 +0.12(+0.47%)
Aug 14, 2019 25.45 25.50 25.25 25.46 5,837 +0.02(+0.08%)
Aug 13, 2019 25.13 25.49 25.13 25.44 9,131 +0.14(+0.55%)
Aug 12, 2019 25.34 25.42 25.09 25.30 12,765 +0.00(+0.00%)
Aug 09, 2019 25.30 25.48 25.30 25.30 9,600 -0.05(-0.20%)
Aug 08, 2019 25.35 25.60 25.26 25.35 14,521 +0.03(+0.12%)
Aug 07, 2019 25.41 25.41 25.16 25.32 22,186 -0.18(-0.71%)
Aug 06, 2019 25.47 25.60 25.44 25.50 19,834 +0.03(+0.12%)
Aug 05, 2019 25.39 25.67 25.19 25.47 32,330 -0.13(-0.51%)
Aug 02, 2019 25.62 25.62 25.30 25.60 11,500 -0.02(-0.08%)
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.