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 (%)
Feb 29, 2016 24.39 24.57 24.39 24.41 20,269 -0.09(-0.38%)
Feb 26, 2016 24.50 24.58 24.31 24.50 20,370 +0.13(+0.54%)
Feb 25, 2016 24.41 24.49 24.20 24.37 19,875 -0.27(-1.09%)
Feb 24, 2016 24.47 24.64 24.36 24.64 11,446 +0.12(+0.49%)
Feb 23, 2016 24.56 24.57 24.19 24.52 25,949 +0.05(+0.20%)
Feb 22, 2016 24.52 24.52 24.33 24.47 9,301 -0.02(-0.08%)
Feb 19, 2016 24.33 24.50 24.20 24.49 22,116 +0.07(+0.29%)
Feb 18, 2016 24.36 24.65 24.21 24.42 21,682 +0.37(+1.54%)
Feb 17, 2016 24.20 24.20 24.04 24.05 18,468 +0.09(+0.38%)
Feb 16, 2016 23.93 24.23 23.82 23.96 30,717 +0.16(+0.67%)
Feb 12, 2016 23.90 23.80 23.80 23.80 24,000 +0.15(+0.63%)
Feb 11, 2016 23.95 23.97 23.60 23.65 33,418 -0.45(-1.87%)
Feb 10, 2016 23.96 24.57 23.85 24.10 18,720 +0.33(+1.39%)
Feb 09, 2016 24.57 24.73 23.53 23.77 32,395 -0.97(-3.92%)
Feb 08, 2016 24.87 24.87 24.66 24.74 20,620 -0.09(-0.36%)
Feb 05, 2016 24.85 24.93 24.83 24.83 9,058 -0.12(-0.48%)
Feb 04, 2016 24.93 24.95 24.88 24.95 12,982 +0.03(+0.12%)
Feb 03, 2016 24.88 24.94 24.80 24.92 23,766 -0.03(-0.12%)
Feb 02, 2016 24.66 24.95 24.66 24.95 26,193 +0.06(+0.24%)
Feb 01, 2016 24.81 24.90 24.65 24.89 24,648 -0.02(-0.08%)
Jan 29, 2016 24.80 24.91 24.75 24.91 35,604 +0.06(+0.24%)
Jan 28, 2016 24.61 24.85 24.50 24.85 14,585 +0.24(+0.98%)
Jan 27, 2016 24.62 24.64 24.56 24.61 7,290 +0.00(+0.00%)
Jan 26, 2016 24.69 24.75 24.55 24.61 16,847 +0.09(+0.37%)
Jan 25, 2016 24.52 24.64 24.47 24.52 11,743 -0.08(-0.33%)
Jan 22, 2016 24.70 24.79 24.54 24.60 35,285 -0.11(-0.44%)
Jan 21, 2016 24.73 24.79 24.47 24.71 19,601 +0.02(+0.08%)
Jan 20, 2016 24.63 24.69 24.43 24.69 21,278 -0.14(-0.56%)
Jan 19, 2016 24.79 24.83 24.66 24.83 15,863 +0.13(+0.53%)
Jan 15, 2016 24.54 24.70 24.70 24.70 12,100 -0.07(-0.28%)
Jan 14, 2016 24.74 24.83 24.65 24.77 16,414 +0.02(+0.08%)
Jan 13, 2016 24.62 24.80 24.58 24.75 22,894 +0.09(+0.36%)
Jan 12, 2016 24.81 24.81 24.34 24.66 30,351 -0.13(-0.52%)
Jan 11, 2016 24.74 24.92 24.65 24.79 9,026 -0.06(-0.24%)
Jan 08, 2016 24.86 24.86 24.67 24.85 22,742 -0.01(-0.04%)
Jan 07, 2016 24.72 24.88 24.72 24.86 18,247 +0.04(+0.16%)
Jan 06, 2016 24.63 24.92 24.63 24.82 28,491 -0.01(-0.04%)
Jan 05, 2016 24.82 24.97 24.82 24.83 28,019 -0.02(-0.08%)
Jan 04, 2016 24.52 24.88 24.52 24.85 20,931 +0.19(+0.77%)
Dec 31, 2015 24.57 24.66 24.66 24.66 17,600 -0.01(-0.04%)
Dec 30, 2015 24.54 24.74 24.54 24.67 15,236 +0.19(+0.78%)
Dec 29, 2015 24.38 24.66 24.37 24.48 14,472 +0.14(+0.58%)
Dec 28, 2015 24.25 24.35 24.17 24.34 15,252 +0.04(+0.16%)
Dec 24, 2015 24.28 24.30 24.30 24.30 1,400 +0.07(+0.29%)
Dec 23, 2015 24.29 24.30 24.14 24.23 15,370 +0.01(+0.05%)
Dec 22, 2015 24.38 24.38 24.07 24.22 13,836 -0.03(-0.13%)
Dec 21, 2015 24.14 24.25 24.02 24.25 23,834 +0.22(+0.92%)
Dec 18, 2015 24.01 24.10 24.01 24.03 11,586 -0.04(-0.17%)
Dec 17, 2015 24.02 24.28 23.98 24.07 24,645 +0.01(+0.04%)
Dec 16, 2015 24.09 24.22 23.95 24.06 8,803 +0.11(+0.46%)
Dec 15, 2015 24.00 24.01 23.76 23.95 23,509 +0.18(+0.76%)
Dec 14, 2015 24.35 24.35 23.76 23.77 28,617 -0.62(-2.54%)
Dec 11, 2015 24.38 24.53 24.37 24.39 14,213 -0.06(-0.25%)
Dec 10, 2015 24.50 24.53 24.30 24.45 26,997 +0.05(+0.20%)
Dec 09, 2015 24.46 24.59 24.40 24.40 31,929 -0.11(-0.45%)
Dec 08, 2015 24.41 24.57 24.40 24.51 25,250 +0.14(+0.57%)
Dec 07, 2015 24.36 24.42 24.33 24.37 11,872 -0.17(-0.69%)
Dec 04, 2015 24.56 24.59 24.42 24.54 24,403 +0.00(+0.00%)
Dec 03, 2015 24.35 24.58 24.35 24.54 32,644 +0.09(+0.37%)
Dec 02, 2015 24.48 24.52 24.38 24.45 24,961 +0.04(+0.16%)
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.