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 (%)
Jan 31, 2014 20.60 20.62 20.54 20.59 15,697 -0.03(-0.15%)
Jan 30, 2014 20.48 20.67 20.48 20.62 9,652 +0.16(+0.78%)
Jan 29, 2014 20.55 20.61 20.46 20.46 22,592 -0.09(-0.44%)
Jan 28, 2014 20.38 20.55 20.38 20.55 10,557 +0.11(+0.54%)
Jan 27, 2014 20.43 20.49 20.36 20.44 14,583 -0.04(-0.18%)
Jan 24, 2014 20.59 20.59 20.33 20.48 20,993 -0.05(-0.26%)
Jan 23, 2014 20.49 20.59 20.47 20.53 31,300 +0.02(+0.10%)
Jan 22, 2014 20.50 20.59 20.39 20.51 41,895 +0.07(+0.34%)
Jan 21, 2014 20.45 20.49 20.36 20.44 22,208 +0.05(+0.25%)
Jan 17, 2014 20.45 20.39 20.39 20.39 67,900 -0.12(-0.59%)
Jan 16, 2014 20.45 20.78 20.45 20.51 22,519 +0.10(+0.49%)
Jan 15, 2014 20.18 20.46 20.15 20.41 28,039 +0.14(+0.69%)
Jan 14, 2014 20.46 20.46 20.18 20.27 25,599 -0.09(-0.44%)
Jan 13, 2014 20.40 20.51 20.33 20.36 48,199 +0.03(+0.15%)
Jan 10, 2014 20.25 20.41 20.19 20.33 30,082 +0.19(+0.94%)
Jan 09, 2014 20.05 20.21 19.99 20.14 20,575 +0.20(+1.00%)
Jan 08, 2014 20.04 20.08 19.94 19.94 30,397 -0.01(-0.05%)
Jan 07, 2014 20.52 20.52 19.84 19.95 23,236 -0.33(-1.63%)
Jan 06, 2014 20.22 20.33 20.19 20.28 26,090 +0.21(+1.05%)
Jan 03, 2014 19.75 20.10 19.61 20.07 10,510 +0.26(+1.31%)
Jan 02, 2014 19.27 19.81 19.27 19.81 22,085 +0.47(+2.43%)
Dec 31, 2013 19.28 19.34 19.34 19.34 56,400 +0.00(+0.00%)
Dec 30, 2013 19.23 19.46 19.23 19.34 62,731 +0.00(+0.00%)
Dec 27, 2013 19.26 19.42 19.20 19.34 37,043 +0.01(+0.05%)
Dec 26, 2013 19.39 19.50 19.00 19.33 76,854 -0.08(-0.41%)
Dec 24, 2013 19.56 19.59 19.40 19.41 26,032 -0.14(-0.72%)
Dec 23, 2013 19.57 19.70 19.45 19.55 32,993 +0.01(+0.03%)
Dec 20, 2013 19.48 19.65 19.48 19.54 31,797 +0.06(+0.33%)
Dec 19, 2013 19.43 19.62 19.40 19.48 40,556 +0.08(+0.41%)
Dec 18, 2013 19.11 19.77 19.11 19.40 60,499 +0.29(+1.52%)
Dec 17, 2013 19.01 19.17 19.00 19.11 58,665 -0.03(-0.16%)
Dec 16, 2013 19.24 19.30 19.12 19.14 29,871 +0.02(+0.10%)
Dec 13, 2013 19.26 19.26 18.97 19.12 25,032 -0.02(-0.10%)
Dec 12, 2013 19.40 19.40 18.71 19.14 47,716 -0.08(-0.42%)
Dec 11, 2013 19.59 19.59 19.22 19.22 47,847 -0.38(-1.94%)
Dec 10, 2013 19.67 19.74 19.45 19.60 44,509 -0.07(-0.36%)
Dec 09, 2013 19.94 19.94 19.67 19.67 38,005 -0.11(-0.56%)
Dec 06, 2013 20.10 20.10 19.77 19.78 32,781 -0.22(-1.10%)
Dec 05, 2013 20.25 20.25 20.00 20.00 35,868 -0.14(-0.70%)
Dec 04, 2013 20.38 20.50 20.13 20.14 28,534 -0.33(-1.60%)
Dec 03, 2013 20.49 20.60 20.38 20.47 29,157 +0.09(+0.43%)
Dec 02, 2013 20.78 20.79 19.39 20.38 41,249 -0.30(-1.45%)
Nov 29, 2013 20.71 20.90 20.67 20.68 18,418 -0.05(-0.24%)
Nov 27, 2013 20.79 20.91 20.67 20.73 28,407 -0.17(-0.81%)
Nov 26, 2013 21.45 21.45 20.90 20.90 51,676 -0.45(-2.11%)
Nov 25, 2013 21.52 21.52 21.19 21.35 30,466 +0.00(+0.00%)
Nov 22, 2013 21.15 21.47 21.08 21.35 38,576 +0.20(+0.95%)
Nov 21, 2013 21.11 21.18 20.96 21.15 23,337 +0.16(+0.76%)
Nov 20, 2013 21.17 21.26 20.94 20.99 28,915 -0.13(-0.62%)
Nov 19, 2013 21.05 21.28 21.04 21.12 18,937 -0.05(-0.24%)
Nov 18, 2013 21.00 21.25 20.92 21.17 41,414 +0.38(+1.83%)
Nov 15, 2013 20.70 20.80 20.69 20.79 10,273 +0.01(+0.05%)
Nov 14, 2013 20.66 20.82 20.65 20.78 15,793 -0.07(-0.34%)
Nov 12, 2013 20.79 20.92 20.76 20.85 11,678 -0.04(-0.19%)
Nov 11, 2013 20.71 20.95 20.71 20.89 14,819 +0.05(+0.24%)
Nov 08, 2013 21.00 21.01 20.81 20.84 14,882 -0.33(-1.56%)
Nov 07, 2013 21.06 21.28 21.00 21.17 13,741 +0.01(+0.05%)
Nov 06, 2013 21.03 21.29 21.03 21.16 12,065 +0.05(+0.24%)
Nov 05, 2013 21.24 21.40 21.01 21.11 19,837 -0.27(-1.26%)
Nov 04, 2013 21.18 21.62 21.18 21.38 32,165 +0.26(+1.23%)
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.