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, 2016 25.17 25.49 25.17 25.26 23,565 +0.11(+0.44%)
Jun 29, 2016 25.22 25.24 25.05 25.15 14,979 -0.05(-0.20%)
Jun 28, 2016 25.17 25.20 25.06 25.20 13,912 +0.21(+0.84%)
Jun 27, 2016 24.85 25.16 24.85 24.99 4,721 -0.12(-0.48%)
Jun 24, 2016 24.91 25.30 24.91 25.11 13,797 -0.14(-0.55%)
Jun 23, 2016 25.42 25.42 25.20 25.25 14,495 -0.11(-0.43%)
Jun 22, 2016 25.27 25.49 25.18 25.36 19,549 -0.14(-0.55%)
Jun 21, 2016 25.06 25.54 25.06 25.50 23,628 +0.16(+0.63%)
Jun 20, 2016 25.06 25.34 25.01 25.34 16,245 +0.34(+1.36%)
Jun 17, 2016 24.91 25.00 24.87 25.00 11,470 +0.15(+0.60%)
Jun 16, 2016 24.88 24.93 24.80 24.85 13,211 -0.03(-0.12%)
Jun 15, 2016 24.98 25.06 24.88 24.88 15,857 -0.02(-0.08%)
Jun 14, 2016 24.81 24.99 24.81 24.90 25,122 +0.09(+0.36%)
Jun 13, 2016 24.95 25.02 24.81 24.81 10,012 -0.09(-0.36%)
Jun 10, 2016 24.91 25.05 24.89 24.90 15,940 -0.09(-0.36%)
Jun 09, 2016 24.85 24.99 24.84 24.99 23,889 +0.09(+0.36%)
Jun 08, 2016 25.05 25.06 24.85 24.90 18,082 -0.06(-0.24%)
Jun 07, 2016 24.96 25.05 24.95 24.96 15,423 +0.01(+0.04%)
Jun 06, 2016 25.06 25.06 24.90 24.95 11,521 -0.12(-0.48%)
Jun 03, 2016 24.89 25.08 24.89 25.07 23,001 +0.18(+0.72%)
Jun 02, 2016 24.85 24.92 24.80 24.89 17,577 +0.05(+0.20%)
Jun 01, 2016 24.80 24.97 24.80 24.84 19,574 +0.09(+0.36%)
May 31, 2016 24.68 24.85 24.67 24.75 18,151 +0.14(+0.57%)
May 27, 2016 24.76 24.61 24.61 24.61 12,800 -0.12(-0.49%)
May 26, 2016 24.75 24.92 24.73 24.73 46,225 -0.34(-1.36%)
May 25, 2016 25.16 25.28 25.05 25.07 22,305 -0.08(-0.32%)
May 24, 2016 25.07 25.16 25.07 25.15 11,810 +0.12(+0.48%)
May 23, 2016 25.04 25.15 24.92 25.03 18,338 -0.06(-0.24%)
May 20, 2016 25.12 25.12 24.92 25.09 6,991 +0.23(+0.93%)
May 19, 2016 25.09 25.09 24.81 24.86 16,400 -0.31(-1.23%)
May 18, 2016 25.18 25.28 24.21 25.17 11,667 +0.11(+0.44%)
May 17, 2016 25.18 25.21 25.04 25.06 15,148 -0.08(-0.32%)
May 16, 2016 25.20 25.25 25.09 25.14 16,124 +0.04(+0.17%)
May 13, 2016 25.24 25.28 25.04 25.10 17,106 -0.11(-0.44%)
May 12, 2016 25.16 25.26 25.07 25.21 23,338 +0.10(+0.40%)
May 11, 2016 25.09 25.22 25.04 25.11 21,325 -0.01(-0.04%)
May 10, 2016 24.99 25.13 24.96 25.12 54,318 +0.14(+0.56%)
May 09, 2016 24.99 24.99 24.97 24.98 4,773 -0.01(-0.04%)
May 06, 2016 24.97 24.99 24.90 24.99 37,579 +0.00(+0.00%)
May 05, 2016 24.98 24.99 24.96 24.99 15,302 +0.01(+0.04%)
May 04, 2016 24.94 24.99 24.94 24.98 13,722 -0.01(-0.04%)
May 03, 2016 24.98 24.99 24.93 24.99 18,239 +0.00(+0.00%)
May 02, 2016 24.96 24.99 24.96 24.99 23,393 +0.00(+0.00%)
Apr 29, 2016 24.94 24.99 24.93 24.99 15,736 +0.02(+0.08%)
Apr 28, 2016 24.90 24.99 24.90 24.97 19,524 -0.01(-0.04%)
Apr 27, 2016 24.85 24.99 24.85 24.98 25,999 +0.04(+0.16%)
Apr 26, 2016 24.91 24.94 24.85 24.94 28,826 +0.04(+0.16%)
Apr 25, 2016 24.84 24.93 24.84 24.90 19,757 +0.03(+0.12%)
Apr 22, 2016 24.73 24.91 24.71 24.87 22,547 +0.02(+0.08%)
Apr 21, 2016 24.69 24.87 24.69 24.85 19,883 +0.23(+0.93%)
Apr 20, 2016 24.76 24.77 24.60 24.62 48,065 -0.19(-0.77%)
Apr 19, 2016 24.60 24.81 24.58 24.81 18,978 +0.25(+1.02%)
Apr 18, 2016 24.65 24.65 24.48 24.56 22,279 +0.06(+0.24%)
Apr 15, 2016 24.77 24.86 24.50 24.50 67,969 -0.27(-1.09%)
Apr 14, 2016 24.78 24.79 24.76 24.77 9,427 -0.02(-0.08%)
Apr 13, 2016 24.73 24.80 24.72 24.79 21,607 -0.02(-0.08%)
Apr 12, 2016 24.70 24.84 24.53 24.81 15,097 +0.04(+0.16%)
Apr 11, 2016 24.78 24.81 24.73 24.77 10,951 +0.07(+0.28%)
Apr 08, 2016 24.67 24.75 24.60 24.70 19,120 +0.09(+0.37%)
Apr 07, 2016 24.64 24.70 24.41 24.61 15,445 -0.10(-0.40%)
Apr 06, 2016 24.60 24.77 24.57 24.71 12,452 +0.07(+0.28%)
Apr 05, 2016 24.60 24.66 24.52 24.64 19,933 +0.05(+0.20%)
Apr 04, 2016 24.43 24.76 24.30 24.59 31,793 +0.12(+0.49%)
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.