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 (%)
Oct 31, 2013 21.10 21.30 21.10 21.30 11,107 +0.00(+0.00%)
Oct 30, 2013 20.91 21.30 20.91 21.30 30,339 +0.31(+1.48%)
Oct 29, 2013 20.89 21.26 20.63 20.99 37,435 +0.04(+0.19%)
Oct 28, 2013 20.90 20.96 20.83 20.95 39,942 +0.06(+0.29%)
Oct 25, 2013 20.76 20.99 20.76 20.89 21,808 +0.09(+0.43%)
Oct 24, 2013 21.06 21.08 20.53 20.80 32,154 -0.20(-0.95%)
Oct 23, 2013 20.82 21.00 20.81 21.00 57,812 +0.10(+0.48%)
Oct 22, 2013 20.61 20.95 20.61 20.90 36,355 +0.34(+1.65%)
Oct 21, 2013 20.45 20.61 20.40 20.56 27,765 +0.39(+1.93%)
Oct 18, 2013 20.40 20.64 20.17 20.17 60,851 -0.22(-1.08%)
Oct 17, 2013 20.23 20.48 20.23 20.39 14,115 +0.14(+0.69%)
Oct 16, 2013 20.27 20.44 20.13 20.25 28,880 +0.02(+0.10%)
Oct 15, 2013 20.54 20.60 20.23 20.23 22,170 -0.35(-1.70%)
Oct 14, 2013 20.55 20.69 20.53 20.58 14,163 -0.02(-0.10%)
Oct 11, 2013 20.69 20.70 20.53 20.60 16,865 -0.12(-0.58%)
Oct 10, 2013 20.52 20.80 20.51 20.72 44,079 +0.19(+0.93%)
Oct 09, 2013 20.46 20.76 20.28 20.53 41,502 +0.14(+0.69%)
Oct 08, 2013 20.43 20.46 20.33 20.39 33,039 -0.06(-0.28%)
Oct 07, 2013 20.45 20.58 20.33 20.45 26,968 -0.09(-0.45%)
Oct 04, 2013 20.41 20.69 20.41 20.54 18,463 +0.06(+0.29%)
Oct 03, 2013 20.42 20.54 20.36 20.48 14,249 -0.05(-0.24%)
Oct 02, 2013 20.21 20.53 19.92 20.53 40,880 +0.26(+1.28%)
Oct 01, 2013 20.31 20.33 19.95 20.27 28,498 -0.05(-0.22%)
Sep 27, 2013 20.49 20.59 20.19 20.32 26,202 -0.16(-0.81%)
Sep 26, 2013 20.42 20.55 20.33 20.48 41,673 +0.08(+0.39%)
Sep 25, 2013 20.27 20.40 20.26 20.40 37,940 +0.13(+0.63%)
Sep 24, 2013 20.14 20.35 20.09 20.27 28,268 +0.09(+0.46%)
Sep 23, 2013 20.30 20.35 20.11 20.18 39,770 -0.12(-0.59%)
Sep 20, 2013 20.50 20.58 20.30 20.30 23,307 -0.29(-1.41%)
Sep 19, 2013 20.72 20.85 20.59 20.59 34,479 -0.11(-0.53%)
Sep 18, 2013 20.25 20.79 20.25 20.70 49,213 +0.45(+2.22%)
Sep 17, 2013 20.36 20.44 20.14 20.25 35,768 -0.13(-0.64%)
Sep 16, 2013 20.53 20.68 20.37 20.38 28,156 -0.02(-0.10%)
Sep 13, 2013 20.44 20.51 20.32 20.40 18,896 -0.04(-0.20%)
Sep 12, 2013 20.56 20.77 20.38 20.44 19,178 -0.20(-0.97%)
Sep 11, 2013 20.56 20.71 20.54 20.64 18,458 -0.02(-0.10%)
Sep 10, 2013 20.76 20.89 20.42 20.66 43,519 -0.20(-0.96%)
Sep 09, 2013 21.00 21.00 20.81 20.86 14,030 -0.10(-0.48%)
Sep 06, 2013 21.08 21.15 20.94 20.96 21,477 -0.08(-0.39%)
Sep 05, 2013 21.20 21.30 21.00 21.04 54,217 -0.16(-0.74%)
Sep 04, 2013 21.25 21.38 21.12 21.20 14,972 -0.17(-0.80%)
Sep 03, 2013 21.55 21.61 21.22 21.37 24,820 -0.20(-0.93%)
Aug 30, 2013 21.65 21.85 21.55 21.57 44,351 -0.17(-0.78%)
Aug 29, 2013 21.80 21.90 21.47 21.74 35,992 +0.25(+1.16%)
Aug 28, 2013 21.24 21.64 21.24 21.49 22,798 -0.20(-0.92%)
Aug 27, 2013 21.85 21.90 21.63 21.69 20,248 -0.12(-0.55%)
Aug 26, 2013 21.30 22.00 21.30 21.81 47,772 +0.51(+2.39%)
Aug 23, 2013 20.83 21.58 20.83 21.30 28,298 +0.48(+2.33%)
Aug 22, 2013 20.68 21.59 20.68 20.82 52,545 +0.04(+0.17%)
Aug 21, 2013 20.44 21.30 20.32 20.78 63,607 +0.28(+1.37%)
Aug 20, 2013 19.93 20.94 19.73 20.50 57,193 +0.45(+2.24%)
Aug 19, 2013 21.04 21.16 20.01 20.05 50,381 -0.94(-4.48%)
Aug 16, 2013 20.85 21.00 20.61 20.99 35,177 +0.09(+0.43%)
Aug 15, 2013 20.90 21.02 20.36 20.90 39,289 -0.16(-0.76%)
Aug 14, 2013 21.08 21.40 20.78 21.06 36,980 -0.14(-0.66%)
Aug 13, 2013 21.35 21.40 21.09 21.20 11,710 -0.39(-1.79%)
Aug 12, 2013 21.21 21.59 21.21 21.59 24,937 +0.29(+1.34%)
Aug 09, 2013 21.20 21.40 21.02 21.30 20,720 +0.11(+0.52%)
Aug 08, 2013 20.86 21.34 20.85 21.19 136,955 +0.24(+1.15%)
Aug 07, 2013 21.43 21.51 20.88 20.95 62,808 -0.55(-2.56%)
Aug 06, 2013 22.03 22.03 21.35 21.50 38,890 -0.40(-1.83%)
Aug 05, 2013 21.98 22.22 21.85 21.90 21,935 -0.14(-0.64%)
Aug 02, 2013 22.14 22.31 21.80 22.04 40,463 -0.39(-1.74%)
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.