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 (%)
Nov 28, 2014 22.90 22.95 22.80 22.83 33,157 -0.11(-0.48%)
Nov 26, 2014 23.15 22.94 22.94 22.94 51,800 -0.15(-0.65%)
Nov 25, 2014 23.35 23.40 22.88 23.09 132,474 -0.60(-2.53%)
Nov 24, 2014 23.62 23.69 23.61 23.69 19,982 +0.02(+0.08%)
Nov 21, 2014 23.58 23.68 23.49 23.67 23,337 +0.08(+0.34%)
Nov 20, 2014 23.50 23.68 23.50 23.59 27,991 +0.05(+0.21%)
Nov 19, 2014 23.50 23.60 23.44 23.54 14,508 +0.07(+0.30%)
Nov 18, 2014 23.57 23.60 23.44 23.47 35,958 -0.16(-0.68%)
Nov 17, 2014 23.45 23.64 23.41 23.63 12,265 +0.18(+0.76%)
Nov 14, 2014 23.58 23.64 23.45 23.45 34,046 -0.14(-0.58%)
Nov 13, 2014 23.61 23.61 23.52 23.59 23,169 -0.01(-0.04%)
Nov 12, 2014 23.40 23.61 23.40 23.60 25,907 +0.24(+1.03%)
Nov 11, 2014 23.37 23.50 23.36 23.36 40,999 -0.03(-0.13%)
Nov 10, 2014 23.38 23.40 23.30 23.39 15,491 +0.05(+0.21%)
Nov 07, 2014 23.29 23.40 22.92 23.34 20,886 +0.01(+0.03%)
Nov 06, 2014 23.32 23.35 23.27 23.33 12,087 +0.03(+0.15%)
Nov 05, 2014 23.31 23.38 23.24 23.30 10,715 -0.07(-0.30%)
Nov 04, 2014 23.22 23.39 23.22 23.37 13,082 +0.08(+0.34%)
Nov 03, 2014 23.10 23.39 23.10 23.29 24,686 +0.11(+0.48%)
Oct 31, 2014 23.07 23.18 23.07 23.18 21,192 +0.03(+0.13%)
Oct 30, 2014 22.90 23.17 22.90 23.15 15,889 +0.20(+0.87%)
Oct 29, 2014 22.93 22.97 22.89 22.95 8,161 -0.05(-0.22%)
Oct 28, 2014 22.90 23.00 22.90 23.00 18,044 +0.12(+0.52%)
Oct 27, 2014 22.90 22.86 22.86 22.88 12,908 +0.02(+0.10%)
Oct 24, 2014 22.83 22.90 22.82 22.86 13,950 -0.00(-0.01%)
Oct 23, 2014 22.80 22.89 22.72 22.86 26,015 +0.09(+0.40%)
Oct 22, 2014 22.61 22.79 22.61 22.77 15,420 +0.10(+0.44%)
Oct 21, 2014 22.58 22.76 22.56 22.67 16,933 +0.05(+0.22%)
Oct 20, 2014 22.17 22.69 22.17 22.62 16,327 +0.33(+1.48%)
Oct 17, 2014 22.25 22.29 22.12 22.29 24,402 +0.18(+0.81%)
Oct 16, 2014 21.74 21.98 21.70 22.11 29,734 +0.08(+0.36%)
Oct 15, 2014 22.04 22.11 21.00 22.03 52,250 -0.05(-0.23%)
Oct 14, 2014 22.06 22.26 22.06 22.08 20,642 +0.01(+0.05%)
Oct 13, 2014 22.25 22.29 22.07 22.07 12,753 -0.12(-0.54%)
Oct 10, 2014 22.38 22.43 22.19 22.19 18,519 -0.26(-1.16%)
Oct 09, 2014 22.45 22.53 22.43 22.45 8,119 -0.03(-0.15%)
Oct 08, 2014 22.37 22.54 22.37 22.48 11,998 +0.08(+0.37%)
Oct 07, 2014 22.51 22.53 22.37 22.40 12,845 -0.11(-0.49%)
Oct 06, 2014 22.58 22.59 22.50 22.51 8,665 -0.05(-0.22%)
Oct 03, 2014 22.52 22.60 22.52 22.56 6,892 +0.01(+0.04%)
Oct 02, 2014 22.55 22.60 22.48 22.55 7,293 +0.02(+0.09%)
Oct 01, 2014 22.59 22.66 22.50 22.53 9,864 -0.12(-0.53%)
Sep 30, 2014 22.49 22.71 22.49 22.65 16,773 +0.14(+0.62%)
Sep 29, 2014 22.39 22.60 22.39 22.51 18,066 -0.09(-0.40%)
Sep 26, 2014 22.29 22.60 22.28 22.60 10,163 +0.20(+0.89%)
Sep 25, 2014 22.35 22.48 22.35 22.40 10,809 -0.16(-0.71%)
Sep 24, 2014 22.52 22.66 22.27 22.56 17,270 +0.08(+0.36%)
Sep 23, 2014 22.51 22.51 22.43 22.48 13,240 -0.13(-0.57%)
Sep 22, 2014 22.80 22.80 22.51 22.61 22,785 -0.09(-0.40%)
Sep 19, 2014 22.42 22.70 22.42 22.70 16,745 +0.20(+0.89%)
Sep 18, 2014 22.30 22.54 22.30 22.50 20,863 +0.07(+0.31%)
Sep 17, 2014 22.36 22.53 22.29 22.43 17,874 +0.05(+0.22%)
Sep 16, 2014 22.14 22.38 22.14 22.38 24,475 +0.27(+1.23%)
Sep 15, 2014 22.17 22.20 22.05 22.11 16,037 +0.02(+0.08%)
Sep 12, 2014 22.17 22.23 22.08 22.09 17,097 -0.10(-0.45%)
Sep 11, 2014 22.19 22.27 22.18 22.19 10,782 +0.00(+0.00%)
Sep 10, 2014 22.18 22.36 22.18 22.19 17,656 +0.01(+0.05%)
Sep 09, 2014 22.20 22.30 22.18 22.18 14,978 -0.09(-0.40%)
Sep 08, 2014 22.36 22.36 22.24 22.27 15,982 -0.07(-0.31%)
Sep 05, 2014 22.27 22.37 22.20 22.34 23,836 +0.04(+0.18%)
Sep 04, 2014 22.59 22.59 22.28 22.30 35,110 -0.17(-0.76%)
Sep 03, 2014 22.53 22.54 22.47 22.47 21,655 -0.08(-0.35%)
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.