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, 2019 22.21 22.43 21.73 21.73 93,004 -0.42(-1.90%)
Jan 30, 2019 21.85 22.15 21.85 22.15 52,705 +0.29(+1.33%)
Jan 29, 2019 22.00 22.15 21.86 21.86 23,020 -0.14(-0.64%)
Jan 28, 2019 21.93 22.12 21.85 22.00 18,554 +0.08(+0.36%)
Jan 25, 2019 21.95 22.34 21.91 21.92 17,900 +0.00(+0.00%)
Jan 24, 2019 21.76 21.98 21.70 21.92 11,413 +0.05(+0.23%)
Jan 23, 2019 21.56 21.87 21.56 21.87 14,194 +0.34(+1.57%)
Jan 22, 2019 21.81 21.92 21.43 21.53 5,908 -0.39(-1.78%)
Jan 18, 2019 21.80 21.95 21.74 21.92 13,800 +0.22(+1.01%)
Jan 17, 2019 21.42 21.70 21.42 21.70 10,328 +0.32(+1.50%)
Jan 16, 2019 21.67 21.76 21.38 21.38 24,428 -0.15(-0.70%)
Jan 15, 2019 21.57 21.68 21.51 21.53 8,301 +0.06(+0.28%)
Jan 14, 2019 21.42 21.69 21.42 21.47 21,635 -0.03(-0.14%)
Jan 11, 2019 21.29 21.50 21.23 21.50 28,500 +0.18(+0.84%)
Jan 10, 2019 20.70 21.33 20.64 21.32 28,385 +0.50(+2.40%)
Jan 09, 2019 20.92 21.00 20.81 20.82 14,433 -0.16(-0.79%)
Jan 08, 2019 21.07 21.29 20.74 20.98 40,522 +0.12(+0.60%)
Jan 07, 2019 20.41 21.13 20.41 20.86 41,934 +0.44(+2.15%)
Jan 04, 2019 20.43 20.71 20.38 20.42 31,000 +0.19(+0.94%)
Jan 03, 2019 20.07 20.46 19.54 20.23 32,059 +0.14(+0.70%)
Jan 02, 2019 19.58 20.13 19.58 20.09 21,598 +0.44(+2.24%)
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%)
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.