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 30, 2016 23.95 23.95 23.45 23.68 16,458 -0.29(-1.23%)
Nov 29, 2016 23.52 24.00 23.52 23.97 16,567 +0.45(+1.91%)
Nov 28, 2016 23.85 23.85 23.45 23.52 21,707 -0.60(-2.47%)
Nov 25, 2016 24.08 24.36 24.01 24.12 4,991 +0.08(+0.31%)
Nov 23, 2016 24.04 24.04 24.04 0 -0.14(-0.58%)
Nov 22, 2016 24.45 24.45 23.94 24.18 14,034 +0.04(+0.19%)
Nov 21, 2016 24.00 24.51 24.00 24.14 8,268 +0.30(+1.24%)
Nov 18, 2016 24.18 24.37 23.84 23.84 13,915 -0.34(-1.41%)
Nov 17, 2016 24.66 24.66 24.18 24.18 10,550 -0.49(-1.99%)
Nov 16, 2016 23.57 24.70 23.57 24.67 21,139 +0.74(+3.07%)
Nov 15, 2016 23.20 23.94 23.11 23.93 13,722 +0.79(+3.39%)
Nov 14, 2016 24.45 24.45 23.11 23.15 18,688 -1.35(-5.51%)
Nov 11, 2016 24.38 24.50 23.93 24.50 20,398 +0.06(+0.25%)
Nov 10, 2016 24.99 25.00 24.42 24.44 37,828 -0.65(-2.59%)
Nov 09, 2016 24.96 25.15 24.88 25.09 18,661 +0.06(+0.24%)
Nov 08, 2016 25.17 25.22 25.03 25.03 7,667 -0.10(-0.40%)
Nov 07, 2016 25.16 25.23 25.00 25.13 12,273 +0.04(+0.16%)
Nov 04, 2016 25.02 25.16 25.02 25.09 20,706 +0.09(+0.36%)
Nov 03, 2016 25.19 25.20 25.00 25.00 14,644 -0.10(-0.40%)
Nov 02, 2016 25.41 25.41 25.04 25.10 10,124 -0.25(-1.01%)
Nov 01, 2016 25.39 25.42 25.28 25.36 7,117 -0.04(-0.18%)
Oct 31, 2016 25.48 25.48 25.25 25.40 8,089 +0.00(+0.00%)
Oct 28, 2016 25.59 25.59 25.38 25.40 16,031 -0.23(-0.88%)
Oct 27, 2016 25.69 25.69 25.55 25.62 7,716 -0.07(-0.25%)
Oct 26, 2016 25.69 25.72 25.58 25.69 13,761 +0.10(+0.40%)
Oct 25, 2016 25.66 25.77 25.59 25.59 14,826 -0.07(-0.28%)
Oct 24, 2016 25.66 25.79 25.61 25.66 11,659 -0.06(-0.23%)
Oct 21, 2016 25.48 25.72 25.42 25.72 21,788 +0.23(+0.90%)
Oct 20, 2016 25.44 25.49 25.42 25.49 8,414 -0.01(-0.05%)
Oct 19, 2016 25.43 25.57 25.43 25.50 10,758 +0.04(+0.15%)
Oct 18, 2016 25.18 25.59 25.18 25.47 16,750 +0.19(+0.74%)
Oct 17, 2016 25.20 25.29 25.20 25.28 4,408 +0.05(+0.20%)
Oct 14, 2016 25.16 25.23 25.09 25.23 10,141 +0.14(+0.55%)
Oct 13, 2016 24.97 25.09 24.96 25.09 15,250 +0.08(+0.33%)
Oct 12, 2016 25.08 25.19 25.01 25.01 19,945 -0.02(-0.08%)
Oct 11, 2016 25.02 25.03 24.96 25.03 14,601 +0.01(+0.04%)
Oct 10, 2016 25.19 25.19 25.02 25.02 4,887 -0.11(-0.45%)
Oct 07, 2016 25.15 25.15 25.09 25.13 6,143 +0.00(+0.01%)
Oct 06, 2016 25.14 25.20 25.09 25.13 9,088 -0.11(-0.43%)
Oct 05, 2016 25.24 25.30 25.11 25.24 13,333 +0.07(+0.28%)
Oct 04, 2016 25.29 25.29 25.17 25.17 4,647 -0.13(-0.51%)
Oct 03, 2016 25.16 25.32 25.15 25.30 4,176 +0.08(+0.32%)
Sep 30, 2016 25.19 25.30 25.04 25.22 27,863 +0.08(+0.32%)
Sep 29, 2016 25.40 25.43 25.14 25.14 12,706 -0.21(-0.83%)
Sep 28, 2016 25.55 25.59 25.34 25.35 13,753 -0.17(-0.66%)
Sep 27, 2016 25.53 25.53 25.41 25.52 9,178 +0.15(+0.59%)
Sep 26, 2016 25.31 25.55 25.31 25.37 19,521 +0.06(+0.24%)
Sep 23, 2016 25.22 25.57 25.22 25.31 28,523 -0.16(-0.63%)
Sep 22, 2016 25.43 25.49 25.36 25.47 10,072 +0.05(+0.20%)
Sep 21, 2016 25.27 25.42 25.25 25.42 17,037 +0.14(+0.55%)
Sep 20, 2016 25.25 25.28 25.16 25.28 8,304 +0.02(+0.08%)
Sep 19, 2016 25.28 25.28 25.18 25.26 16,524 +0.01(+0.05%)
Sep 16, 2016 25.19 25.28 25.16 25.25 20,442 -0.02(-0.09%)
Sep 15, 2016 25.09 25.27 25.09 25.27 6,838 +0.02(+0.08%)
Sep 14, 2016 25.16 25.28 25.14 25.25 8,153 +0.02(+0.08%)
Sep 13, 2016 25.01 25.28 25.00 25.23 12,088 +0.11(+0.44%)
Sep 12, 2016 24.97 25.19 24.97 25.12 22,611 +0.12(+0.48%)
Sep 09, 2016 24.96 25.13 24.70 25.00 82,398 +0.04(+0.16%)
Sep 08, 2016 25.12 25.12 24.87 24.96 112,510 -0.14(-0.56%)
Sep 07, 2016 25.05 25.17 25.05 25.10 12,571 +0.02(+0.08%)
Sep 06, 2016 25.13 25.17 24.96 25.08 36,144 -0.04(-0.16%)
Sep 02, 2016 25.12 25.12 25.12 25.12 8,100 +0.03(+0.12%)
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.