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 (%)
Dec 31, 2018 19.68 19.90 19.20 19.65 22,600 +0.12(+0.61%)
Dec 28, 2018 18.76 19.53 18.58 19.53 26,500 +0.69(+3.66%)
Dec 27, 2018 18.90 19.05 18.47 18.84 26,667 -0.16(-0.84%)
Dec 26, 2018 18.77 19.13 18.77 19.00 34,944 +0.27(+1.44%)
Dec 24, 2018 18.68 18.85 17.89 18.73 18,400 +0.12(+0.64%)
Dec 21, 2018 18.51 18.86 18.00 18.61 54,300 +0.12(+0.65%)
Dec 20, 2018 19.15 19.15 18.08 18.49 77,320 -0.66(-3.45%)
Dec 19, 2018 19.47 19.85 19.13 19.15 45,126 -0.34(-1.74%)
Dec 18, 2018 19.50 19.92 19.07 19.49 29,353 -0.10(-0.51%)
Dec 17, 2018 20.14 20.15 19.36 19.59 23,162 -0.31(-1.56%)
Dec 14, 2018 19.88 20.31 19.75 19.90 16,300 +0.35(+1.79%)
Dec 13, 2018 20.37 20.37 19.55 19.55 17,159 -0.73(-3.60%)
Dec 12, 2018 20.77 20.80 20.26 20.28 8,318 -0.16(-0.78%)
Dec 11, 2018 20.29 20.96 20.14 20.44 9,840 +0.35(+1.74%)
Dec 10, 2018 20.08 20.24 20.01 20.09 13,845 -0.03(-0.15%)
Dec 07, 2018 20.13 20.45 20.03 20.12 14,400 -0.08(-0.40%)
Dec 06, 2018 20.23 20.23 19.13 20.20 55,027 -0.39(-1.92%)
Dec 04, 2018 20.90 21.09 20.10 20.59 26,100 -0.30(-1.46%)
Dec 03, 2018 21.08 21.08 20.80 20.90 23,411 -0.13(-0.62%)
Nov 30, 2018 21.18 21.40 21.02 21.03 24,800 -0.15(-0.71%)
Nov 29, 2018 21.52 21.52 21.17 21.18 19,457 -0.62(-2.84%)
Nov 28, 2018 21.55 21.84 21.55 21.80 14,503 +0.28(+1.30%)
Nov 27, 2018 21.71 21.80 21.52 21.52 14,194 -0.13(-0.60%)
Nov 26, 2018 21.78 21.99 21.51 21.65 41,852 -0.05(-0.23%)
Nov 23, 2018 21.79 21.91 21.62 21.70 1,200 -0.10(-0.46%)
Nov 21, 2018 21.80 21.80 21.80 0 +0.06(+0.28%)
Nov 20, 2018 22.08 22.08 21.58 21.74 14,235 -0.29(-1.32%)
Nov 19, 2018 22.32 22.41 22.03 22.03 7,769 -0.27(-1.21%)
Nov 16, 2018 22.45 22.45 22.23 22.30 2,000 +0.03(+0.13%)
Nov 15, 2018 22.45 22.45 22.16 22.27 5,822 -0.13(-0.58%)
Nov 14, 2018 22.67 22.67 22.36 22.40 7,499 -0.14(-0.62%)
Nov 13, 2018 22.44 22.62 22.44 22.54 6,317 +0.09(+0.40%)
Nov 12, 2018 22.50 22.50 22.41 22.45 3,630 -0.05(-0.22%)
Nov 09, 2018 22.53 22.53 22.44 22.50 9,800 +0.00(+0.00%)
Nov 08, 2018 22.50 22.66 22.46 22.50 11,079 +0.00(+0.00%)
Nov 07, 2018 22.67 22.73 22.50 22.50 17,177 -0.06(-0.27%)
Nov 06, 2018 22.64 22.75 22.56 22.56 10,733 -0.09(-0.40%)
Nov 05, 2018 22.58 22.85 22.57 22.65 7,956 +0.15(+0.67%)
Nov 02, 2018 22.67 22.81 22.44 22.50 13,400 -0.18(-0.79%)
Nov 01, 2018 22.61 22.68 22.60 22.68 5,300 +0.26(+1.16%)
Oct 31, 2018 22.74 22.84 22.42 22.42 14,492 -0.32(-1.41%)
Oct 30, 2018 22.59 22.75 22.59 22.74 5,535 +0.15(+0.66%)
Oct 29, 2018 22.55 22.73 22.55 22.59 10,080 +0.06(+0.27%)
Oct 26, 2018 22.66 22.66 22.25 22.53 14,100 -0.12(-0.53%)
Oct 25, 2018 22.43 22.66 22.35 22.65 14,130 +0.23(+1.03%)
Oct 24, 2018 22.61 22.65 22.42 22.42 14,120 -0.15(-0.66%)
Oct 23, 2018 22.58 22.68 22.41 22.57 11,011 -0.08(-0.35%)
Oct 22, 2018 22.36 22.69 22.36 22.65 20,246 +0.19(+0.85%)
Oct 19, 2018 22.20 22.46 22.20 22.46 18,600 +0.24(+1.08%)
Oct 18, 2018 21.88 22.22 21.88 22.22 19,033 +0.17(+0.77%)
Oct 17, 2018 22.01 22.22 21.91 22.05 13,634 +0.03(+0.14%)
Oct 16, 2018 21.89 22.03 21.87 22.02 13,521 +0.20(+0.89%)
Oct 15, 2018 21.86 21.93 21.68 21.82 19,452 -0.04(-0.16%)
Oct 12, 2018 21.91 22.02 21.60 21.86 17,400 +0.16(+0.74%)
Oct 11, 2018 21.80 21.93 21.65 21.70 13,428 -0.06(-0.28%)
Oct 10, 2018 22.15 22.15 21.67 21.76 26,546 -0.43(-1.94%)
Oct 09, 2018 22.06 22.21 21.79 22.19 12,704 +0.29(+1.32%)
Oct 08, 2018 21.91 22.46 21.62 21.90 36,295 +0.09(+0.41%)
Oct 05, 2018 22.27 22.41 21.80 21.81 24,200 -0.45(-2.02%)
Oct 04, 2018 22.20 22.36 21.78 22.26 21,663 +0.09(+0.41%)
Oct 03, 2018 23.11 23.16 21.70 22.17 30,212 -0.96(-4.15%)
Oct 02, 2018 23.36 23.77 23.05 23.13 15,135 -0.16(-0.69%)
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.