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, 2014 21.79 21.91 21.76 21.85 39,770 +0.06(+0.28%)
Apr 29, 2014 21.75 21.85 21.74 21.79 42,182 +0.11(+0.51%)
Apr 28, 2014 21.70 21.71 21.60 21.68 23,239 +0.08(+0.37%)
Apr 25, 2014 21.70 21.70 21.56 21.60 23,077 -0.06(-0.28%)
Apr 24, 2014 21.74 21.74 21.60 21.66 14,100 -0.05(-0.23%)
Apr 23, 2014 21.84 21.97 21.70 21.71 21,796 -0.09(-0.41%)
Apr 22, 2014 21.70 21.85 21.65 21.80 21,089 +0.15(+0.69%)
Apr 21, 2014 21.59 21.68 21.51 21.65 28,636 +0.08(+0.37%)
Apr 17, 2014 21.57 21.57 21.57 21.57 31,500 +0.04(+0.19%)
Apr 16, 2014 21.65 21.67 21.45 21.53 17,653 -0.02(-0.09%)
Apr 15, 2014 21.60 21.69 21.52 21.55 34,584 -0.03(-0.14%)
Apr 14, 2014 21.67 21.70 21.55 21.58 27,690 -0.05(-0.23%)
Apr 11, 2014 21.66 21.75 21.60 21.63 17,442 +0.03(+0.14%)
Apr 10, 2014 21.77 21.77 21.55 21.60 32,181 -0.04(-0.18%)
Apr 09, 2014 21.71 21.82 21.59 21.64 63,731 -0.15(-0.69%)
Apr 08, 2014 22.18 22.25 21.76 21.79 126,133 -0.41(-1.85%)
Apr 07, 2014 22.31 22.31 22.19 22.20 11,361 -0.11(-0.49%)
Apr 04, 2014 22.30 22.32 22.20 22.31 21,912 +0.05(+0.22%)
Apr 03, 2014 22.21 22.28 22.19 22.26 22,838 +0.00(+0.01%)
Apr 02, 2014 22.26 22.30 22.20 22.26 31,949 +0.07(+0.32%)
Apr 01, 2014 21.90 22.22 21.90 22.19 23,383 +0.20(+0.91%)
Mar 31, 2014 21.88 21.99 21.86 21.99 19,523 +0.13(+0.59%)
Mar 28, 2014 21.89 21.89 21.78 21.86 17,598 +0.02(+0.09%)
Mar 27, 2014 21.89 21.89 21.79 21.84 21,321 +0.03(+0.14%)
Mar 26, 2014 21.90 21.90 21.79 21.81 20,051 -0.05(-0.23%)
Mar 25, 2014 21.80 21.92 21.80 21.86 21,089 +0.06(+0.28%)
Mar 24, 2014 21.77 21.80 21.69 21.80 19,299 +0.07(+0.32%)
Mar 21, 2014 21.48 21.73 21.48 21.73 22,254 +0.24(+1.12%)
Mar 20, 2014 21.58 21.58 21.39 21.49 33,390 +0.10(+0.47%)
Mar 19, 2014 21.73 21.78 21.39 21.39 39,479 -0.34(-1.56%)
Mar 18, 2014 21.68 21.75 21.64 21.73 29,891 +0.17(+0.79%)
Mar 17, 2014 21.50 21.60 21.50 21.56 32,284 +0.09(+0.42%)
Mar 14, 2014 21.37 21.52 21.26 21.47 10,719 -0.01(-0.05%)
Mar 13, 2014 21.40 21.48 21.36 21.48 23,653 +0.13(+0.61%)
Mar 12, 2014 21.23 21.40 21.23 21.35 27,171 +0.12(+0.57%)
Mar 11, 2014 21.27 21.27 21.12 21.23 23,371 -0.02(-0.11%)
Mar 10, 2014 21.22 21.26 21.18 21.25 6,342 +0.03(+0.16%)
Mar 07, 2014 21.36 21.36 21.22 21.22 16,246 -0.02(-0.09%)
Mar 06, 2014 21.39 21.39 21.24 21.24 12,950 -0.03(-0.14%)
Mar 05, 2014 21.20 21.29 21.20 21.27 18,508 +0.11(+0.52%)
Mar 04, 2014 21.18 21.23 21.10 21.16 10,321 +0.13(+0.62%)
Mar 03, 2014 21.16 21.16 20.82 21.03 23,349 -0.06(-0.28%)
Feb 28, 2014 21.08 21.15 21.07 21.09 20,478 +0.04(+0.19%)
Feb 27, 2014 21.10 21.10 20.98 21.05 23,413 +0.07(+0.33%)
Feb 26, 2014 21.16 21.16 20.90 20.98 42,552 -0.32(-1.50%)
Feb 25, 2014 21.05 21.30 21.05 21.30 33,167 +0.20(+0.95%)
Feb 24, 2014 21.17 21.21 21.09 21.10 25,683 -0.03(-0.14%)
Feb 21, 2014 21.21 21.21 21.09 21.13 19,733 +0.04(+0.19%)
Feb 20, 2014 21.11 21.11 21.05 21.09 22,526 -0.02(-0.09%)
Feb 19, 2014 21.10 21.26 20.97 21.11 68,603 +0.03(+0.14%)
Feb 18, 2014 21.10 21.15 21.02 21.08 107,821 -0.07(-0.33%)
Feb 14, 2014 21.35 21.15 21.15 21.15 54,000 -0.20(-0.94%)
Feb 13, 2014 21.45 21.50 21.29 21.35 42,125 -0.09(-0.42%)
Feb 12, 2014 21.34 21.61 21.29 21.44 13,809 +0.14(+0.66%)
Feb 11, 2014 21.19 21.32 21.11 21.30 15,936 +0.08(+0.38%)
Feb 10, 2014 21.06 21.24 20.83 21.22 127,825 +0.21(+1.00%)
Feb 07, 2014 20.81 21.02 20.80 21.01 21,479 +0.20(+0.96%)
Feb 06, 2014 20.70 20.83 20.70 20.81 14,961 +0.08(+0.39%)
Feb 05, 2014 20.60 20.74 20.60 20.73 49,454 +0.14(+0.68%)
Feb 04, 2014 20.55 20.62 20.54 20.59 21,857 +0.04(+0.19%)
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.