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 (%)
Feb 28, 2018 24.61 24.70 24.38 24.38 9,183 -0.22(-0.89%)
Feb 27, 2018 24.82 24.82 24.59 24.60 9,245 -0.41(-1.64%)
Feb 26, 2018 25.12 25.14 24.91 25.01 10,292 +0.00(+0.01%)
Feb 23, 2018 24.77 25.03 24.77 25.01 6,991 +0.26(+1.04%)
Feb 22, 2018 24.75 4,353 +0.11(+0.45%)
Feb 21, 2018 24.65 24.74 24.58 24.64 6,584 +0.02(+0.10%)
Feb 20, 2018 24.85 24.85 24.53 24.62 9,108 -0.07(-0.30%)
Feb 16, 2018 24.69 24.69 24.69 0 +0.15(+0.60%)
Feb 15, 2018 24.49 24.57 24.49 24.54 1,890 +0.10(+0.42%)
Feb 14, 2018 24.65 24.66 24.22 24.44 16,828 -0.13(-0.53%)
Feb 13, 2018 24.46 24.80 24.44 24.57 17,730 +0.05(+0.20%)
Feb 12, 2018 24.31 24.80 24.27 24.52 12,643 +0.33(+1.36%)
Feb 09, 2018 24.13 24.53 24.04 24.19 17,315 +0.06(+0.25%)
Feb 08, 2018 24.16 24.39 24.05 24.13 21,392 -0.14(-0.58%)
Feb 07, 2018 24.46 24.19 24.27 10,892 +0.18(+0.75%)
Feb 06, 2018 23.77 24.32 23.54 24.09 10,908 +0.57(+2.45%)
Feb 05, 2018 23.33 23.70 23.33 23.52 17,014 +0.32(+1.40%)
Feb 02, 2018 23.34 23.50 23.11 23.19 10,980 -0.28(-1.19%)
Feb 01, 2018 23.42 23.70 23.36 23.47 25,460 -0.10(-0.42%)
Jan 31, 2018 23.67 23.77 23.32 23.57 17,535 +0.13(+0.55%)
Jan 30, 2018 24.12 23.44 23.44 15,660 -0.88(-3.62%)
Jan 29, 2018 24.75 24.75 23.85 24.32 24,456 -0.46(-1.86%)
Jan 26, 2018 24.71 24.82 24.60 24.78 11,189 +0.07(+0.28%)
Jan 25, 2018 24.90 24.90 24.64 24.71 12,970 -0.14(-0.56%)
Jan 24, 2018 24.81 24.90 24.79 24.85 11,509 -0.03(-0.12%)
Jan 23, 2018 24.79 24.90 24.79 24.88 2,310 +0.09(+0.36%)
Jan 22, 2018 24.79 24.86 24.79 24.79 5,270 +0.00(+0.00%)
Jan 19, 2018 24.79 24.95 24.79 24.79 15,015 -0.01(-0.04%)
Jan 18, 2018 24.79 24.88 24.79 24.80 8,796 -0.02(-0.06%)
Jan 17, 2018 24.82 24.91 24.79 24.82 7,087 +0.03(+0.10%)
Jan 16, 2018 24.90 24.90 24.79 24.79 13,561 +0.00(+0.00%)
Jan 12, 2018 24.79 24.79 24.79 0 -0.15(-0.60%)
Jan 11, 2018 24.81 24.94 24.79 24.94 14,297 +0.06(+0.24%)
Jan 10, 2018 24.90 24.90 24.79 24.88 5,947 -0.03(-0.12%)
Jan 09, 2018 24.81 24.91 24.79 24.91 5,645 +0.08(+0.32%)
Jan 08, 2018 24.81 24.99 24.79 24.83 14,304 -0.01(-0.04%)
Jan 05, 2018 24.91 24.93 24.82 24.84 10,789 -0.06(-0.24%)
Jan 04, 2018 24.98 25.00 24.90 24.90 8,210 +0.03(+0.12%)
Jan 03, 2018 24.79 24.89 24.79 24.87 9,443 +0.07(+0.28%)
Jan 02, 2018 24.94 24.94 24.79 24.80 24,950 -0.10(-0.40%)
Dec 29, 2017 24.90 24.90 24.90 0 -0.04(-0.16%)
Dec 28, 2017 24.97 25.02 24.93 24.94 6,773 +0.03(+0.12%)
Dec 27, 2017 24.99 25.03 24.89 24.91 10,468 -0.04(-0.14%)
Dec 26, 2017 24.99 25.10 24.91 24.95 5,872 -0.06(-0.23%)
Dec 22, 2017 25.28 25.28 24.94 25.00 3,815 -0.15(-0.58%)
Dec 21, 2017 25.10 25.19 24.92 25.15 7,849 +0.20(+0.80%)
Dec 20, 2017 25.29 25.42 24.95 24.95 18,729 -0.07(-0.28%)
Dec 19, 2017 24.99 25.08 24.95 25.02 5,205 +0.09(+0.36%)
Dec 18, 2017 24.97 24.98 24.90 24.93 4,958 +0.07(+0.28%)
Dec 15, 2017 24.97 25.04 24.86 24.86 15,944 -0.08(-0.32%)
Dec 14, 2017 24.82 25.00 24.81 24.94 9,672 +0.14(+0.56%)
Dec 13, 2017 24.79 24.81 24.79 24.80 12,121 -0.02(-0.08%)
Dec 12, 2017 24.84 24.95 24.79 24.82 13,849 -0.10(-0.40%)
Dec 11, 2017 25.05 25.11 24.92 24.92 7,710 -0.14(-0.55%)
Dec 08, 2017 25.02 25.11 25.01 25.06 6,671 +0.03(+0.11%)
Dec 07, 2017 24.86 25.09 24.86 25.03 11,285 +0.20(+0.81%)
Dec 06, 2017 24.80 24.95 24.80 24.83 9,022 +0.06(+0.24%)
Dec 05, 2017 24.85 24.88 24.77 24.77 37,903 -0.05(-0.20%)
Dec 04, 2017 24.88 25.23 24.82 24.82 19,163 -0.17(-0.68%)
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.