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 (%)
May 31, 2018 24.17 24.39 24.00 24.39 8,750 +0.20(+0.83%)
May 30, 2018 24.39 24.39 24.17 24.19 13,117 -0.52(-2.12%)
May 29, 2018 24.68 24.76 24.67 24.71 3,115 +0.04(+0.14%)
May 25, 2018 24.68 24.68 24.68 0 -0.10(-0.40%)
May 24, 2018 24.21 24.78 24.21 24.78 13,898 +0.50(+2.06%)
May 23, 2018 24.19 24.40 24.19 24.28 5,655 +0.11(+0.46%)
May 22, 2018 24.16 24.24 24.08 24.17 5,887 -0.01(-0.04%)
May 21, 2018 24.24 24.49 24.17 24.18 11,831 -0.05(-0.21%)
May 18, 2018 24.29 24.50 24.22 24.23 4,509 -0.12(-0.50%)
May 17, 2018 24.19 24.36 24.19 24.35 4,766 +0.12(+0.50%)
May 16, 2018 24.40 24.46 24.00 24.23 7,542 -0.25(-1.02%)
May 15, 2018 24.55 24.55 24.29 24.48 8,055 -0.24(-0.97%)
May 14, 2018 24.59 24.82 24.54 24.72 5,980 +0.07(+0.28%)
May 11, 2018 24.25 24.65 24.24 24.65 7,797 +0.42(+1.73%)
May 10, 2018 24.10 24.28 24.08 24.23 3,928 +0.17(+0.71%)
May 09, 2018 24.10 24.10 23.74 24.06 6,357 +0.05(+0.21%)
May 08, 2018 23.81 24.08 23.81 24.01 5,055 +0.06(+0.25%)
May 07, 2018 23.66 24.00 23.66 23.95 7,617 +0.26(+1.10%)
May 04, 2018 23.56 23.92 23.56 23.69 5,877 +0.10(+0.42%)
May 03, 2018 23.58 23.71 23.58 23.59 4,970 +0.02(+0.08%)
May 02, 2018 23.58 23.84 23.54 23.57 12,061 +0.07(+0.30%)
May 01, 2018 23.72 23.72 23.45 23.50 5,552 -0.06(-0.25%)
Apr 30, 2018 23.53 23.95 23.53 23.56 7,591 -0.08(-0.34%)
Apr 27, 2018 23.46 23.64 23.46 23.64 4,769 +0.26(+1.11%)
Apr 26, 2018 23.51 23.97 23.38 23.38 10,715 -0.04(-0.18%)
Apr 25, 2018 23.75 23.75 23.23 23.42 7,256 -0.33(-1.38%)
Apr 24, 2018 24.20 24.20 23.75 23.75 11,427 -0.40(-1.66%)
Apr 23, 2018 24.14 24.18 23.75 24.15 8,771 -0.02(-0.08%)
Apr 20, 2018 23.82 24.17 23.82 24.17 16,579 +0.35(+1.47%)
Apr 19, 2018 24.01 24.22 23.71 23.82 16,442 -0.27(-1.12%)
Apr 18, 2018 24.03 24.13 24.03 24.09 8,038 -0.03(-0.12%)
Apr 17, 2018 24.22 24.22 24.03 24.12 16,874 +0.04(+0.17%)
Apr 16, 2018 24.36 24.36 24.03 24.08 3,938 -0.28(-1.15%)
Apr 13, 2018 24.63 24.63 24.12 24.36 13,586 -0.09(-0.36%)
Apr 12, 2018 24.34 24.45 24.33 24.45 3,802 +0.05(+0.19%)
Apr 11, 2018 24.25 24.46 24.15 24.40 6,576 +0.07(+0.29%)
Apr 10, 2018 24.09 24.40 24.02 24.33 16,243 +0.45(+1.88%)
Apr 09, 2018 23.69 24.01 23.69 23.88 29,732 +0.35(+1.49%)
Apr 06, 2018 23.70 23.75 23.42 23.53 17,723 -0.17(-0.72%)
Apr 05, 2018 23.75 23.77 23.38 23.70 15,883 -0.07(-0.29%)
Apr 04, 2018 23.68 24.01 23.54 23.77 23,459 -0.14(-0.59%)
Apr 03, 2018 24.45 24.45 23.74 23.91 17,467 -0.59(-2.41%)
Apr 02, 2018 24.50 24.59 24.49 24.50 9,235 -0.05(-0.20%)
Mar 29, 2018 24.55 24.55 24.55 0 +0.05(+0.20%)
Mar 28, 2018 24.64 24.64 24.38 24.50 4,760 -0.32(-1.29%)
Mar 27, 2018 24.54 24.83 24.50 24.82 4,162 +0.12(+0.48%)
Mar 26, 2018 24.74 24.74 24.64 24.70 7,221 +0.02(+0.07%)
Mar 23, 2018 24.65 24.71 24.50 24.68 9,356 +0.06(+0.26%)
Mar 22, 2018 24.58 24.62 24.58 24.62 463 +0.06(+0.24%)
Mar 21, 2018 24.50 24.65 24.50 24.56 5,413 -0.07(-0.28%)
Mar 20, 2018 24.53 24.65 24.53 24.63 5,517 +0.03(+0.12%)
Mar 19, 2018 24.50 24.65 24.50 24.60 10,104 +0.07(+0.28%)
Mar 16, 2018 24.53 24.57 24.52 24.53 3,238 -0.02(-0.08%)
Mar 15, 2018 24.49 24.59 24.42 24.55 7,744 -0.06(-0.24%)
Mar 14, 2018 24.60 24.66 24.60 24.61 4,125 +0.05(+0.21%)
Mar 13, 2018 24.36 24.56 24.36 24.56 8,799 +0.07(+0.28%)
Mar 12, 2018 24.50 24.50 24.29 24.49 4,416 -0.06(-0.25%)
Mar 09, 2018 24.34 24.56 24.34 24.55 3,311 +0.00(+0.00%)
Mar 08, 2018 24.19 24.55 24.19 24.55 3,480 +0.25(+1.04%)
Mar 07, 2018 24.47 24.12 24.30 4,713 +0.13(+0.54%)
Mar 06, 2018 24.32 24.55 24.09 24.17 3,639 -0.03(-0.14%)
Mar 05, 2018 24.32 24.50 23.79 24.20 10,497 -0.06(-0.25%)
Mar 02, 2018 24.29 24.53 24.15 24.26 10,195 +0.10(+0.41%)
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.