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 (%)
Nov 29, 2019 24.92 24.97 24.88 24.88 3,200 +0.00(+0.00%)
Nov 27, 2019 24.88 24.92 24.79 24.88 9,900 -0.28(-1.11%)
Nov 26, 2019 25.25 25.25 25.13 25.16 3,318 +0.04(+0.16%)
Nov 25, 2019 25.25 25.25 25.10 25.12 8,560 -0.05(-0.20%)
Nov 22, 2019 25.25 25.25 25.13 25.17 6,200 +0.07(+0.28%)
Nov 21, 2019 25.20 25.21 25.05 25.10 8,557 +0.04(+0.16%)
Nov 20, 2019 25.25 25.25 25.05 25.06 7,266 -0.05(-0.19%)
Nov 19, 2019 25.29 25.29 25.05 25.11 12,603 -0.00(-0.01%)
Nov 18, 2019 25.13 25.19 25.09 25.11 10,560 -0.04(-0.16%)
Nov 15, 2019 25.27 25.28 25.10 25.15 6,100 +0.03(+0.12%)
Nov 14, 2019 25.01 25.15 25.01 25.12 8,212 +0.01(+0.04%)
Nov 13, 2019 25.34 25.34 25.00 25.11 28,525 -0.11(-0.43%)
Nov 12, 2019 25.23 25.34 25.11 25.22 7,166 +0.03(+0.11%)
Nov 11, 2019 25.25 25.35 25.19 25.19 3,342 -0.01(-0.04%)
Nov 08, 2019 25.04 25.25 25.00 25.20 9,700 +0.20(+0.80%)
Nov 07, 2019 25.20 25.20 25.00 25.00 16,833 -0.19(-0.75%)
Nov 06, 2019 25.31 25.32 25.11 25.19 7,570 +0.08(+0.32%)
Nov 05, 2019 24.92 25.11 24.87 25.11 16,053 +0.19(+0.76%)
Nov 04, 2019 24.67 25.00 24.61 24.92 21,227 +0.23(+0.93%)
Nov 01, 2019 25.10 25.10 24.52 24.69 65,600 -0.34(-1.36%)
Oct 31, 2019 25.40 25.40 25.01 25.03 69,543 -0.36(-1.42%)
Oct 30, 2019 25.14 25.39 25.14 25.39 9,169 +0.13(+0.51%)
Oct 29, 2019 25.29 25.38 25.05 25.26 6,925 +0.01(+0.04%)
Oct 28, 2019 25.24 25.39 25.24 25.25 7,974 +0.09(+0.36%)
Oct 25, 2019 25.15 25.24 25.15 25.16 8,400 -0.09(-0.36%)
Oct 24, 2019 25.31 25.31 25.22 25.25 5,624 -0.09(-0.36%)
Oct 23, 2019 25.26 25.43 25.22 25.34 13,555 +0.09(+0.38%)
Oct 22, 2019 25.42 25.42 25.22 25.25 8,884 +0.02(+0.06%)
Oct 21, 2019 25.32 25.45 25.22 25.23 7,852 -0.10(-0.38%)
Oct 18, 2019 25.25 25.33 25.22 25.33 5,900 +0.11(+0.42%)
Oct 17, 2019 25.25 25.25 25.14 25.22 10,812 -0.08(-0.32%)
Oct 16, 2019 25.28 25.31 25.06 25.30 16,332 +0.02(+0.06%)
Oct 15, 2019 25.34 25.35 25.18 25.28 11,587 -0.16(-0.61%)
Oct 14, 2019 24.94 25.50 24.77 25.44 31,943 +0.49(+1.96%)
Oct 11, 2019 24.72 24.95 24.63 24.95 41,300 +0.29(+1.18%)
Oct 10, 2019 24.63 24.72 24.59 24.66 17,486 +0.05(+0.20%)
Oct 09, 2019 24.47 24.64 24.47 24.61 22,395 +0.16(+0.65%)
Oct 08, 2019 24.20 24.49 24.20 24.45 34,390 +0.21(+0.87%)
Oct 07, 2019 24.01 24.24 23.93 24.24 35,953 +0.24(+1.00%)
Oct 04, 2019 24.16 24.20 23.93 24.00 32,400 -0.14(-0.58%)
Oct 03, 2019 24.20 24.23 24.08 24.14 9,817 -0.10(-0.41%)
Oct 02, 2019 24.37 24.37 24.17 24.24 9,704 -0.11(-0.45%)
Oct 01, 2019 24.36 24.45 24.26 24.35 22,704 +0.08(+0.33%)
Sep 30, 2019 24.42 24.66 24.20 24.27 100,647 -0.15(-0.61%)
Sep 27, 2019 24.61 24.81 24.20 24.42 20,600 -0.18(-0.73%)
Sep 26, 2019 24.80 24.80 24.57 24.60 10,862 -0.10(-0.40%)
Sep 25, 2019 24.98 24.98 24.70 24.70 25,089 -0.27(-1.07%)
Sep 24, 2019 25.00 25.00 24.91 24.97 7,862 +0.01(+0.05%)
Sep 23, 2019 24.93 25.03 24.90 24.95 13,765 +0.01(+0.05%)
Sep 20, 2019 24.81 24.95 24.76 24.94 11,300 +0.03(+0.12%)
Sep 19, 2019 24.63 24.91 24.63 24.91 20,261 +0.29(+1.18%)
Sep 18, 2019 24.39 24.63 24.39 24.62 19,630 +0.29(+1.19%)
Sep 17, 2019 24.24 24.45 24.18 24.33 23,112 +0.23(+0.95%)
Sep 16, 2019 24.11 24.28 24.05 24.10 12,885 +0.10(+0.42%)
Sep 13, 2019 24.43 24.43 23.83 24.00 19,500 -0.46(-1.88%)
Sep 12, 2019 24.49 24.51 24.39 24.46 12,324 +0.04(+0.16%)
Sep 11, 2019 24.37 24.47 24.31 24.42 14,741 +0.05(+0.21%)
Sep 10, 2019 24.66 24.66 24.36 24.37 33,713 -0.20(-0.81%)
Sep 09, 2019 24.71 24.82 24.57 24.57 20,625 -0.14(-0.57%)
Sep 06, 2019 24.60 24.73 24.59 24.71 25,300 +0.16(+0.65%)
Sep 05, 2019 24.52 24.69 24.50 24.55 15,780 -0.04(-0.16%)
Sep 04, 2019 24.50 24.61 24.50 24.59 23,118 +0.09(+0.37%)
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.