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 (%)
Apr 30, 2020 22.83 23.86 22.83 23.86 45,989 +0.60(+2.58%)
Apr 29, 2020 22.89 23.29 22.89 23.26 12,855 +0.27(+1.17%)
Apr 28, 2020 23.00 23.30 22.93 22.99 14,136 +0.00(+0.00%)
Apr 27, 2020 22.99 23.24 22.98 22.99 9,726 +0.16(+0.70%)
Apr 24, 2020 22.86 23.22 22.46 22.83 4,200 +0.35(+1.56%)
Apr 23, 2020 22.48 22.65 22.46 22.48 7,239 +0.36(+1.63%)
Apr 22, 2020 22.20 22.59 22.12 22.12 5,303 -0.02(-0.09%)
Apr 21, 2020 21.99 22.33 21.90 22.14 11,780 +0.03(+0.14%)
Apr 20, 2020 22.70 22.70 22.11 22.11 7,350 -0.52(-2.30%)
Apr 17, 2020 22.24 22.97 22.24 22.63 10,100 +0.40(+1.80%)
Apr 16, 2020 20.44 22.23 20.44 22.23 7,281 +0.83(+3.87%)
Apr 15, 2020 22.00 22.26 21.40 21.40 12,780 -0.75(-3.39%)
Apr 14, 2020 22.00 22.99 22.00 22.15 5,004 +0.00(+0.00%)
Apr 13, 2020 21.87 22.15 20.72 22.15 8,430 -0.56(-2.47%)
Apr 09, 2020 21.44 23.99 21.44 22.71 11,500 +0.80(+3.66%)
Apr 08, 2020 20.40 22.05 20.20 21.91 24,929 +1.56(+7.66%)
Apr 07, 2020 19.25 20.35 19.25 20.35 6,391 +1.20(+6.27%)
Apr 06, 2020 19.43 19.88 19.15 19.15 13,159 -0.26(-1.34%)
Apr 03, 2020 18.79 19.41 18.75 19.41 10,200 +0.05(+0.26%)
Apr 02, 2020 19.90 19.96 18.75 19.36 8,037 -1.03(-5.05%)
Apr 01, 2020 20.22 20.39 18.00 20.39 19,703 +0.29(+1.44%)
Mar 31, 2020 18.97 20.84 18.97 20.10 15,900 +0.69(+3.55%)
Mar 30, 2020 19.00 19.94 19.00 19.41 4,189 +0.20(+1.04%)
Mar 27, 2020 19.80 20.11 18.75 19.21 6,400 -0.96(-4.76%)
Mar 26, 2020 20.97 20.97 19.86 20.17 35,311 +0.87(+4.51%)
Mar 25, 2020 17.06 21.50 17.06 19.30 11,997 +1.87(+10.73%)
Mar 24, 2020 16.71 18.94 16.71 17.43 19,132 +1.22(+7.53%)
Mar 23, 2020 17.84 17.84 16.00 16.21 24,457 -1.63(-9.14%)
Mar 20, 2020 16.77 18.43 16.16 17.84 22,200 +0.86(+5.06%)
Mar 19, 2020 11.50 17.97 10.56 16.98 49,537 +2.98(+21.29%)
Mar 18, 2020 18.00 18.00 10.56 14.00 91,663 -4.27(-23.39%)
Mar 17, 2020 18.32 18.51 18.25 18.27 15,035 -0.33(-1.75%)
Mar 16, 2020 17.25 19.13 15.99 18.60 21,577 -2.63(-12.39%)
Mar 13, 2020 18.08 21.23 18.08 21.23 30,400 +3.57(+20.22%)
Mar 12, 2020 19.87 20.31 16.96 17.66 44,498 -4.72(-21.09%)
Mar 11, 2020 23.16 23.50 22.12 22.38 23,907 -1.13(-4.81%)
Mar 10, 2020 22.80 23.60 22.80 23.51 14,124 +0.82(+3.61%)
Mar 09, 2020 23.30 23.30 22.35 22.69 34,900 -1.31(-5.46%)
Mar 06, 2020 23.66 24.68 23.66 24.00 34,700 -0.57(-2.32%)
Mar 05, 2020 24.78 24.99 24.41 24.57 31,132 -0.42(-1.68%)
Mar 04, 2020 24.31 24.99 24.31 24.99 8,369 +0.64(+2.63%)
Mar 03, 2020 24.51 24.86 23.95 24.35 27,051 +0.18(+0.72%)
Mar 02, 2020 23.65 24.52 23.34 24.18 38,708 +0.95(+4.07%)
Feb 28, 2020 24.35 24.35 23.23 23.23 60,400 -1.17(-4.80%)
Feb 27, 2020 24.73 24.73 24.33 24.40 34,236 -0.69(-2.75%)
Feb 26, 2020 25.00 25.09 24.80 25.09 23,160 +0.24(+0.97%)
Feb 25, 2020 25.16 25.23 24.85 24.85 15,396 -0.22(-0.88%)
Feb 24, 2020 25.08 25.16 25.03 25.07 12,008 -0.06(-0.24%)
Feb 21, 2020 25.19 25.27 25.13 25.13 18,800 -0.08(-0.32%)
Feb 20, 2020 25.21 25.29 25.19 25.21 11,170 +0.02(+0.08%)
Feb 19, 2020 25.38 25.40 25.19 25.19 15,561 -0.22(-0.87%)
Feb 18, 2020 25.34 25.41 25.34 25.41 6,169 +0.10(+0.40%)
Feb 14, 2020 25.40 25.47 25.30 25.31 6,600 -0.12(-0.47%)
Feb 13, 2020 25.28 25.45 25.28 25.43 1,894 +0.17(+0.67%)
Feb 12, 2020 25.43 25.47 25.26 25.26 9,301 -0.22(-0.86%)
Feb 11, 2020 25.44 25.48 25.34 25.48 3,515 +0.07(+0.28%)
Feb 10, 2020 25.41 25.47 25.35 25.41 4,047 +0.06(+0.24%)
Feb 07, 2020 25.37 25.44 25.29 25.35 4,200 -0.05(-0.20%)
Feb 06, 2020 25.29 25.40 25.15 25.40 13,777 +0.19(+0.75%)
Feb 05, 2020 25.21 25.37 25.11 25.21 11,537 -0.04(-0.16%)
Feb 04, 2020 25.46 25.46 25.22 25.25 10,268 -0.24(-0.94%)
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.