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 (%)
Jun 30, 2014 22.67 22.75 22.56 22.62 16,179 -0.10(-0.44%)
Jun 27, 2014 22.65 22.73 22.60 22.72 17,665 +0.02(+0.09%)
Jun 26, 2014 22.70 22.78 22.68 22.70 22,818 -0.04(-0.18%)
Jun 25, 2014 22.77 22.81 22.74 22.74 21,541 -0.04(-0.18%)
Jun 24, 2014 22.65 22.86 22.65 22.78 35,495 +0.08(+0.35%)
Jun 23, 2014 22.78 22.82 22.70 22.70 12,568 -0.12(-0.53%)
Jun 20, 2014 22.53 22.86 22.44 22.82 21,783 -0.03(-0.13%)
Jun 19, 2014 22.87 22.89 22.78 22.85 15,040 -0.04(-0.17%)
Jun 18, 2014 22.80 22.89 22.76 22.89 17,587 +0.08(+0.35%)
Jun 17, 2014 22.76 22.85 22.63 22.81 23,693 -0.04(-0.18%)
Jun 16, 2014 22.63 22.87 22.63 22.85 22,651 +0.14(+0.62%)
Jun 13, 2014 22.45 22.71 22.45 22.71 12,449 +0.19(+0.84%)
Jun 12, 2014 22.35 22.57 22.35 22.52 21,279 +0.08(+0.36%)
Jun 11, 2014 22.25 22.44 22.20 22.44 27,127 +0.20(+0.89%)
Jun 10, 2014 22.33 22.44 22.22 22.24 34,787 -0.07(-0.31%)
Jun 06, 2014 22.19 22.36 22.19 22.31 14,869 +0.11(+0.49%)
Jun 05, 2014 22.11 22.36 22.02 22.20 15,213 +0.01(+0.05%)
Jun 04, 2014 22.39 22.39 21.92 22.19 72,066 -0.24(-1.07%)
Jun 03, 2014 22.59 22.59 22.43 22.43 29,791 -0.19(-0.84%)
Jun 02, 2014 22.60 22.64 22.55 22.62 25,704 +0.00(+0.00%)
May 30, 2014 22.53 22.64 22.53 22.62 35,135 +0.04(+0.18%)
May 29, 2014 22.40 22.58 22.39 22.58 55,751 +0.16(+0.71%)
May 28, 2014 22.40 22.52 22.33 22.42 33,177 -0.34(-1.49%)
May 27, 2014 22.63 22.76 22.63 22.76 11,256 +0.02(+0.09%)
May 23, 2014 22.60 22.74 22.74 22.74 24,700 +0.08(+0.35%)
May 22, 2014 22.70 22.75 22.61 22.66 24,920 +0.06(+0.27%)
May 21, 2014 22.68 22.76 22.58 22.60 24,587 -0.06(-0.26%)
May 20, 2014 22.75 22.80 22.63 22.66 23,917 -0.10(-0.44%)
May 19, 2014 22.55 22.80 22.55 22.76 32,331 +0.16(+0.71%)
May 16, 2014 22.52 22.63 22.50 22.60 30,811 +0.04(+0.19%)
May 15, 2014 22.55 22.66 22.53 22.56 30,179 -0.01(-0.05%)
May 14, 2014 22.46 22.64 22.46 22.57 41,385 +0.07(+0.31%)
May 13, 2014 22.43 22.50 22.40 22.50 32,550 +0.08(+0.36%)
May 12, 2014 22.30 22.42 22.29 22.42 34,552 +0.15(+0.67%)
May 09, 2014 22.15 22.27 22.10 22.27 19,853 +0.08(+0.36%)
May 08, 2014 22.11 22.25 22.11 22.19 30,719 +0.03(+0.14%)
May 07, 2014 21.99 22.20 21.99 22.16 38,506 +0.17(+0.77%)
May 06, 2014 21.96 22.11 21.96 21.99 20,932 -0.08(-0.36%)
May 05, 2014 21.98 22.13 21.97 22.07 39,221 +0.12(+0.55%)
May 02, 2014 21.97 22.03 21.88 21.95 19,595 -0.03(-0.14%)
May 01, 2014 21.90 22.14 21.90 21.98 36,795 +0.13(+0.59%)
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%)
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.