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 28, 2013 23.30 24.39 23.13 24.07 51,126 +1.62(+7.22%)
Jun 26, 2013 22.04 22.55 22.03 22.45 64,867 +0.64(+2.93%)
Jun 25, 2013 22.06 22.13 21.63 21.81 59,722 +0.18(+0.83%)
Jun 24, 2013 22.90 22.90 21.45 21.63 37,513 -1.57(-6.77%)
Jun 21, 2013 23.38 23.74 23.01 23.20 12,402 +0.02(+0.09%)
Jun 20, 2013 23.46 23.63 21.36 23.18 36,665 -0.56(-2.36%)
Jun 19, 2013 24.11 24.16 23.73 23.74 23,692 -0.22(-0.92%)
Jun 18, 2013 24.25 24.27 23.59 23.96 53,034 -0.28(-1.16%)
Jun 17, 2013 23.81 24.37 23.81 24.24 37,011 +0.60(+2.54%)
Jun 14, 2013 23.72 23.88 23.43 23.64 18,798 +0.10(+0.42%)
Jun 13, 2013 22.77 23.59 22.22 23.54 72,650 +0.51(+2.21%)
Jun 12, 2013 23.92 24.70 23.00 23.03 65,314 -0.89(-3.72%)
Jun 11, 2013 24.65 24.65 23.81 23.92 49,622 -0.76(-3.08%)
Jun 10, 2013 24.79 24.79 24.49 24.68 38,141 -0.12(-0.48%)
Jun 07, 2013 24.72 24.84 24.59 24.80 31,878 +0.18(+0.73%)
Jun 06, 2013 24.61 24.83 24.43 24.62 46,129 +0.10(+0.41%)
Jun 05, 2013 24.84 24.84 24.51 24.52 22,438 -0.26(-1.05%)
Jun 04, 2013 24.68 24.90 24.68 24.78 45,352 +0.09(+0.36%)
Jun 03, 2013 25.18 25.18 24.44 24.69 116,209 -0.29(-1.16%)
May 31, 2013 25.34 25.34 24.98 24.98 33,011 -0.25(-0.99%)
May 30, 2013 25.25 25.37 25.07 25.23 65,863 -0.02(-0.08%)
May 29, 2013 25.38 25.66 24.96 25.25 22,970 -0.45(-1.75%)
May 28, 2013 25.85 26.00 25.69 25.70 75,979 -0.11(-0.43%)
May 24, 2013 25.64 25.85 25.62 25.81 23,880 +0.17(+0.66%)
May 23, 2013 25.61 25.64 25.41 25.64 33,970 +0.00(+0.00%)
May 22, 2013 25.68 25.79 25.60 25.64 20,667 -0.05(-0.19%)
May 21, 2013 25.73 25.77 25.64 25.69 44,879 +0.04(+0.15%)
May 20, 2013 25.80 25.80 25.59 25.65 27,643 -0.16(-0.62%)
May 17, 2013 25.64 25.85 25.61 25.81 25,112 +0.24(+0.94%)
May 16, 2013 25.48 25.60 25.43 25.57 29,565 -0.01(-0.04%)
May 15, 2013 25.55 25.64 25.50 25.58 17,507 -0.17(-0.66%)
May 13, 2013 25.76 25.82 25.65 25.75 19,787 -0.01(-0.04%)
May 10, 2013 25.76 25.90 25.70 25.76 30,125 -0.01(-0.04%)
May 09, 2013 25.87 25.91 25.67 25.77 40,672 -0.07(-0.27%)
May 08, 2013 25.80 25.84 25.64 25.84 32,513 +0.00(+0.00%)
May 07, 2013 25.65 25.84 25.57 25.84 30,547 +0.23(+0.90%)
May 06, 2013 25.69 25.69 25.58 25.61 18,342 -0.03(-0.12%)
May 03, 2013 25.67 25.73 25.60 25.64 12,464 +0.00(+0.00%)
May 02, 2013 25.64 25.71 25.55 25.64 20,682 -0.01(-0.04%)
May 01, 2013 25.59 25.75 25.55 25.65 25,550 -0.01(-0.04%)
Apr 30, 2013 25.57 25.66 25.47 25.66 34,228 +0.14(+0.55%)
Apr 29, 2013 25.73 25.73 25.39 25.52 52,324 -0.14(-0.55%)
Apr 26, 2013 25.76 25.76 25.51 25.66 25,911 -0.10(-0.39%)
Apr 25, 2013 25.58 25.80 25.58 25.76 62,878 +0.18(+0.70%)
Apr 24, 2013 25.51 25.60 25.51 25.58 46,803 +0.01(+0.04%)
Apr 23, 2013 25.56 25.58 25.45 25.57 64,302 -0.02(-0.08%)
Apr 22, 2013 25.50 25.59 25.38 25.59 37,617 +0.07(+0.27%)
Apr 19, 2013 25.35 25.53 25.31 25.52 29,621 +0.17(+0.67%)
Apr 18, 2013 25.32 25.35 25.29 25.35 24,050 +0.08(+0.32%)
Apr 17, 2013 25.34 25.35 25.27 25.27 23,797 -0.06(-0.24%)
Apr 16, 2013 25.29 25.35 25.26 25.33 36,556 +0.05(+0.20%)
Apr 15, 2013 25.32 25.32 25.26 25.28 23,699 -0.01(-0.04%)
Apr 12, 2013 25.28 25.34 25.26 25.29 14,448 -0.02(-0.08%)
Apr 11, 2013 25.28 25.35 25.26 25.31 28,737 +0.02(+0.08%)
Apr 10, 2013 25.28 25.30 25.25 25.29 39,062 -0.01(-0.04%)
Apr 09, 2013 25.24 25.30 25.19 25.30 19,349 +0.05(+0.20%)
Apr 08, 2013 25.23 25.25 25.12 25.25 11,710 +0.06(+0.24%)
Apr 05, 2013 25.26 25.26 25.15 25.19 11,379 -0.05(-0.20%)
Apr 04, 2013 25.23 25.26 25.21 25.24 15,659 +0.01(+0.04%)
Apr 03, 2013 25.25 25.26 25.19 25.23 16,249 +0.02(+0.08%)
Apr 02, 2013 25.19 25.26 25.16 25.21 19,886 +0.04(+0.17%)
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.