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 (%)
May 31, 2017 24.86 24.96 24.74 24.94 32,279 -0.01(-0.06%)
May 30, 2017 25.00 25.00 24.85 24.95 17,432 -0.05(-0.18%)
May 26, 2017 25.10 25.30 25.00 25.00 27,321 -0.38(-1.50%)
May 25, 2017 25.30 25.40 25.30 25.38 4,639 +0.09(+0.36%)
May 24, 2017 25.14 25.30 25.14 25.29 6,347 +0.04(+0.17%)
May 23, 2017 25.20 25.34 25.20 25.25 3,579 -0.09(-0.36%)
May 22, 2017 25.19 25.35 25.16 25.34 6,387 -0.01(-0.04%)
May 19, 2017 25.20 25.39 25.16 25.35 8,639 +0.17(+0.68%)
May 18, 2017 25.07 25.25 25.07 25.18 10,629 -0.01(-0.04%)
May 17, 2017 25.19 25.20 25.14 25.19 7,601 -0.02(-0.08%)
May 16, 2017 25.11 25.24 24.98 25.21 15,073 +0.03(+0.12%)
May 15, 2017 24.99 25.18 24.99 25.18 3,089 +0.23(+0.92%)
May 12, 2017 24.96 24.96 24.90 24.95 2,737 +0.00(+0.00%)
May 11, 2017 25.02 25.13 24.95 24.95 3,573 -0.25(-0.99%)
May 10, 2017 25.09 25.20 25.09 25.20 6,327 +0.12(+0.48%)
May 09, 2017 25.06 25.09 25.05 25.08 12,094 +0.00(+0.00%)
May 08, 2017 25.05 25.09 25.03 25.08 11,608 +0.09(+0.34%)
May 05, 2017 24.99 24.99 24.99 24.99 792 -0.01(-0.02%)
May 04, 2017 25.09 25.09 24.96 25.00 3,118 -0.09(-0.36%)
May 03, 2017 25.10 25.13 25.03 25.09 6,920 +0.00(+0.00%)
May 02, 2017 25.00 25.09 24.90 25.09 16,529 +0.00(+0.00%)
May 01, 2017 25.03 25.09 25.02 25.09 7,505 +0.05(+0.22%)
Apr 28, 2017 25.00 25.09 24.95 25.04 9,895 +0.04(+0.14%)
Apr 27, 2017 24.90 25.00 24.73 25.00 26,191 +0.08(+0.32%)
Apr 26, 2017 24.76 24.94 24.76 24.92 14,611 +0.08(+0.32%)
Apr 25, 2017 24.93 24.94 24.80 24.84 18,173 -0.10(-0.40%)
Apr 24, 2017 24.91 24.94 24.89 24.94 5,561 +0.07(+0.28%)
Apr 21, 2017 24.86 24.96 24.77 24.87 8,803 -0.07(-0.28%)
Apr 20, 2017 24.93 24.94 24.85 24.94 9,427 +0.09(+0.36%)
Apr 19, 2017 24.89 24.92 24.85 24.85 4,827 -0.07(-0.28%)
Apr 18, 2017 24.85 24.93 24.81 24.92 10,007 -0.02(-0.08%)
Apr 17, 2017 24.85 24.95 24.81 24.94 7,431 +0.03(+0.10%)
Apr 13, 2017 24.85 24.94 24.76 24.91 5,632 -0.02(-0.06%)
Apr 12, 2017 24.85 24.95 24.84 24.93 11,019 +0.02(+0.08%)
Apr 11, 2017 24.74 24.91 24.72 24.91 28,203 +0.11(+0.44%)
Apr 10, 2017 24.77 24.86 24.77 24.80 9,352 +0.02(+0.07%)
Apr 07, 2017 24.81 24.81 24.71 24.78 6,510 -0.06(-0.23%)
Apr 06, 2017 24.74 24.84 24.61 24.84 6,895 +0.17(+0.68%)
Apr 05, 2017 24.83 24.90 24.67 24.67 15,994 -0.13(-0.52%)
Apr 04, 2017 24.85 24.85 24.66 24.80 15,428 +0.06(+0.24%)
Apr 03, 2017 24.53 24.75 24.53 24.74 24,225 +0.09(+0.37%)
Mar 31, 2017 24.57 24.73 24.47 24.65 4,906 +0.03(+0.12%)
Mar 30, 2017 24.55 24.75 24.55 24.62 19,476 -0.13(-0.53%)
Mar 29, 2017 24.64 24.85 24.64 24.75 7,443 -0.03(-0.12%)
Mar 28, 2017 24.63 24.78 24.58 24.78 14,577 +0.10(+0.41%)
Mar 27, 2017 24.74 24.74 24.55 24.68 6,912 +0.02(+0.08%)
Mar 24, 2017 24.43 24.87 24.43 24.66 19,614 +0.11(+0.45%)
Mar 23, 2017 24.49 24.58 24.32 24.55 9,489 +0.07(+0.29%)
Mar 22, 2017 24.42 24.74 24.42 24.48 9,149 -0.05(-0.20%)
Mar 21, 2017 24.39 24.65 24.39 24.53 11,014 +0.08(+0.33%)
Mar 20, 2017 24.17 24.48 24.17 24.45 6,227 -0.00(-0.01%)
Mar 17, 2017 24.57 24.64 24.40 24.45 5,889 -0.11(-0.44%)
Mar 16, 2017 24.46 24.72 24.37 24.56 26,180 +0.18(+0.74%)
Mar 15, 2017 23.99 24.38 23.99 24.38 13,668 +0.29(+1.19%)
Mar 14, 2017 23.92 24.09 23.73 24.09 7,539 +0.21(+0.89%)
Mar 13, 2017 23.75 23.92 23.75 23.88 2,817 +0.06(+0.25%)
Mar 10, 2017 23.67 23.93 23.57 23.82 20,883 -0.13(-0.54%)
Mar 09, 2017 23.99 23.99 23.71 23.95 22,091 -0.08(-0.33%)
Mar 08, 2017 24.24 24.27 24.00 24.03 6,116 -0.32(-1.33%)
Mar 07, 2017 24.30 24.37 24.18 24.35 6,843 -0.06(-0.23%)
Mar 06, 2017 24.26 24.41 24.05 24.41 15,582 +0.01(+0.04%)
Mar 03, 2017 23.95 24.51 23.95 24.40 12,834 +0.41(+1.71%)
Mar 02, 2017 24.17 24.17 23.87 23.99 10,454 -0.08(-0.33%)
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.