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, 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%)
Sep 01, 2016 25.07 25.13 25.03 25.09 13,794 +0.01(+0.04%)
Aug 31, 2016 25.16 25.17 25.04 25.08 27,828 -0.08(-0.30%)
Aug 30, 2016 25.27 25.28 25.11 25.16 56,105 -0.11(-0.45%)
Aug 29, 2016 25.20 25.27 25.17 25.27 36,781 -0.23(-0.90%)
Aug 26, 2016 25.52 25.61 25.48 25.50 30,041 +0.04(+0.16%)
Aug 25, 2016 25.44 25.55 25.44 25.46 38,322 +0.00(+0.00%)
Aug 24, 2016 25.57 25.57 25.45 25.46 16,485 -0.11(-0.43%)
Aug 23, 2016 25.62 25.62 25.43 25.57 35,438 -0.01(-0.04%)
Aug 22, 2016 25.52 25.58 25.42 25.58 7,622 +0.08(+0.31%)
Aug 19, 2016 25.62 25.62 25.49 25.50 4,921 -0.08(-0.32%)
Aug 18, 2016 25.65 25.73 25.55 25.58 24,260 -0.12(-0.46%)
Aug 17, 2016 25.60 25.73 25.59 25.70 14,071 +0.06(+0.23%)
Aug 16, 2016 25.68 25.68 25.64 25.64 10,161 +0.00(+0.00%)
Aug 15, 2016 25.62 25.69 25.60 25.64 9,039 +0.03(+0.12%)
Aug 12, 2016 25.61 25.67 25.55 25.61 10,976 -0.08(-0.31%)
Aug 11, 2016 25.73 25.75 25.59 25.69 8,737 +0.02(+0.08%)
Aug 10, 2016 25.98 26.02 25.67 25.67 20,535 -0.41(-1.57%)
Aug 09, 2016 25.77 26.16 25.77 26.08 9,490 +0.24(+0.93%)
Aug 08, 2016 25.86 25.86 25.71 25.84 13,915 +0.05(+0.19%)
Aug 05, 2016 25.61 25.79 25.58 25.79 10,423 +0.11(+0.43%)
Aug 04, 2016 25.69 25.73 25.60 25.68 15,106 -0.03(-0.12%)
Aug 03, 2016 25.90 25.96 25.53 25.71 14,934 -0.25(-0.96%)
Aug 02, 2016 26.00 26.10 25.83 25.96 13,723 -0.14(-0.54%)
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.