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, 2017 24.98 25.00 24.84 24.85 15,226 -0.19(-0.76%)
Nov 29, 2017 25.17 25.22 24.84 25.04 17,212 -0.47(-1.84%)
Nov 28, 2017 25.55 25.64 25.51 25.51 4,549 +0.01(+0.04%)
Nov 27, 2017 25.44 25.59 25.44 25.50 15,340 -0.03(-0.12%)
Nov 24, 2017 25.61 25.61 25.53 25.53 1,728 -0.02(-0.08%)
Nov 22, 2017 25.40 25.61 25.40 25.55 2,728 +0.17(+0.67%)
Nov 21, 2017 25.37 25.60 25.37 25.38 18,154 -0.09(-0.35%)
Nov 20, 2017 25.49 25.63 25.43 25.47 13,946 -0.03(-0.12%)
Nov 17, 2017 25.35 25.51 25.31 25.50 9,211 +0.26(+1.03%)
Nov 16, 2017 25.16 25.60 25.16 25.24 4,533 +0.04(+0.16%)
Nov 15, 2017 25.09 25.27 24.94 25.20 16,008 +0.07(+0.28%)
Nov 14, 2017 25.15 25.25 25.01 25.13 22,786 +0.07(+0.28%)
Nov 13, 2017 25.03 25.15 24.86 25.06 17,242 +0.09(+0.36%)
Nov 10, 2017 24.82 25.08 24.79 24.97 14,134 +0.12(+0.48%)
Nov 09, 2017 24.79 24.97 24.36 24.85 51,516 +0.02(+0.08%)
Nov 08, 2017 25.11 25.11 24.53 24.83 25,629 -0.26(-1.04%)
Nov 07, 2017 25.13 25.15 24.86 25.09 12,481 -0.04(-0.16%)
Nov 06, 2017 25.13 25.13 25.00 25.13 9,688 -0.03(-0.12%)
Nov 03, 2017 25.03 25.16 24.94 25.16 7,596 +0.07(+0.28%)
Nov 02, 2017 25.26 25.26 24.79 25.09 21,888 -0.08(-0.32%)
Nov 01, 2017 25.26 25.28 25.08 25.17 8,547 -0.05(-0.21%)
Oct 31, 2017 25.26 25.28 25.19 25.22 5,472 -0.01(-0.02%)
Oct 30, 2017 25.20 25.25 24.99 25.23 12,599 +0.09(+0.36%)
Oct 27, 2017 25.07 25.21 25.06 25.14 1,101 +0.19(+0.76%)
Oct 26, 2017 25.10 25.17 24.89 24.95 12,401 -0.16(-0.64%)
Oct 25, 2017 25.22 25.22 24.89 25.11 5,667 -0.20(-0.78%)
Oct 24, 2017 25.15 25.35 24.97 25.31 10,063 +0.15(+0.60%)
Oct 23, 2017 25.02 25.35 24.90 25.16 3,892 -0.02(-0.08%)
Oct 20, 2017 24.85 25.18 24.85 25.18 10,073 +0.18(+0.72%)
Oct 19, 2017 24.86 25.03 24.73 25.00 13,029 -0.03(-0.12%)
Oct 18, 2017 24.90 25.06 24.85 25.03 5,862 +0.09(+0.36%)
Oct 17, 2017 24.92 25.04 24.82 24.94 7,626 +0.02(+0.08%)
Oct 16, 2017 24.97 25.00 24.92 24.92 4,298 -0.12(-0.48%)
Oct 13, 2017 24.94 25.05 24.94 25.04 7,954 +0.13(+0.52%)
Oct 12, 2017 24.86 24.94 24.84 24.91 8,987 -0.01(-0.04%)
Oct 11, 2017 24.81 24.92 24.80 24.92 7,404 +0.04(+0.16%)
Oct 10, 2017 24.69 24.91 24.67 24.88 7,688 +0.26(+1.06%)
Oct 09, 2017 24.63 24.85 24.55 24.62 9,015 -0.04(-0.16%)
Oct 06, 2017 24.70 24.90 24.38 24.66 26,974 -0.07(-0.28%)
Oct 05, 2017 24.92 24.93 24.72 24.73 11,955 -0.13(-0.52%)
Oct 04, 2017 24.86 24.94 24.86 24.86 4,864 +0.01(+0.04%)
Oct 03, 2017 24.94 24.97 24.84 24.85 7,854 -0.04(-0.16%)
Oct 02, 2017 25.03 25.03 24.88 24.89 9,552 -0.10(-0.40%)
Sep 29, 2017 24.91 25.08 24.91 24.99 10,161 +0.01(+0.04%)
Sep 28, 2017 24.91 24.98 24.84 24.98 11,047 +0.00(+0.00%)
Sep 27, 2017 25.08 25.08 24.88 24.98 8,583 -0.11(-0.44%)
Sep 26, 2017 25.10 25.16 24.90 25.09 10,673 -0.08(-0.31%)
Sep 25, 2017 25.08 25.17 25.07 25.17 5,232 +0.03(+0.12%)
Sep 22, 2017 25.31 25.31 25.07 25.14 8,199 -0.15(-0.59%)
Sep 21, 2017 25.21 25.29 25.13 25.29 3,717 +0.08(+0.32%)
Sep 20, 2017 25.15 25.22 25.12 25.21 12,177 +0.03(+0.12%)
Sep 19, 2017 25.38 25.38 25.16 25.18 7,160 -0.05(-0.20%)
Sep 18, 2017 25.22 25.42 25.17 25.23 11,387 +0.01(+0.04%)
Sep 15, 2017 25.08 25.22 25.08 25.22 5,071 +0.10(+0.39%)
Sep 14, 2017 25.07 25.20 25.07 25.12 2,901 -0.03(-0.10%)
Sep 13, 2017 25.09 25.20 25.06 25.15 7,454 -0.06(-0.25%)
Sep 12, 2017 25.09 25.21 25.09 25.21 4,158 +0.10(+0.40%)
Sep 11, 2017 25.00 25.15 24.97 25.11 3,854 +0.12(+0.48%)
Sep 08, 2017 24.99 25.01 24.92 24.99 11,214 +0.05(+0.20%)
Sep 07, 2017 24.99 25.00 24.92 24.94 7,814 -0.06(-0.24%)
Sep 06, 2017 24.83 25.00 24.83 25.00 15,031 +0.09(+0.36%)
Sep 05, 2017 25.05 25.05 24.91 24.91 8,537 -0.16(-0.64%)
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.