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 (%)
Jul 31, 2013 22.40 22.95 22.16 22.85 41,543 +0.34(+1.51%)
Jul 30, 2013 22.03 22.77 22.01 22.51 21,831 +0.46(+2.09%)
Jul 29, 2013 22.53 22.80 22.01 22.05 11,165 -0.70(-3.08%)
Jul 26, 2013 22.60 22.99 22.60 22.75 8,143 +0.16(+0.70%)
Jul 25, 2013 23.03 23.03 22.53 22.59 14,551 -0.35(-1.51%)
Jul 24, 2013 23.11 23.14 22.58 22.94 26,898 -0.27(-1.16%)
Jul 23, 2013 23.14 23.25 22.88 23.21 21,777 +0.07(+0.30%)
Jul 22, 2013 23.05 23.23 22.86 23.14 15,925 -0.14(-0.60%)
Jul 19, 2013 22.81 23.28 22.75 23.28 27,028 +0.43(+1.88%)
Jul 18, 2013 23.09 23.25 22.85 22.85 20,919 -0.24(-1.04%)
Jul 17, 2013 23.29 23.29 23.08 23.09 21,599 -0.01(-0.04%)
Jul 16, 2013 23.35 23.35 22.91 23.10 20,170 -0.23(-0.99%)
Jul 15, 2013 23.41 23.64 23.33 23.33 16,838 -0.08(-0.34%)
Jul 12, 2013 23.85 23.85 23.29 23.41 16,238 -0.28(-1.18%)
Jul 11, 2013 23.89 23.96 23.53 23.69 24,458 +0.00(+0.00%)
Jul 10, 2013 23.89 23.90 23.50 23.69 30,821 -0.10(-0.42%)
Jul 09, 2013 23.70 24.05 23.49 23.79 13,144 +0.07(+0.30%)
Jul 08, 2013 23.87 23.92 23.57 23.72 17,917 -0.22(-0.92%)
Jul 05, 2013 23.74 24.15 23.69 23.94 22,412 -0.08(-0.32%)
Jul 03, 2013 23.90 24.17 23.74 24.02 12,685 +0.21(+0.87%)
Jul 02, 2013 23.98 24.08 23.66 23.81 27,986 -0.15(-0.63%)
Jul 01, 2013 23.75 24.17 23.75 23.96 13,570 -0.11(-0.46%)
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%)
Apr 01, 2013 25.25 25.25 25.11 25.17 17,451 -0.08(-0.33%)
Mar 28, 2013 25.19 25.25 25.05 25.25 34,222 +0.10(+0.40%)
Mar 27, 2013 25.04 25.20 25.03 25.15 81,124 +0.12(+0.48%)
Mar 26, 2013 25.10 25.19 25.02 25.03 52,736 -0.06(-0.24%)
Mar 25, 2013 25.20 25.20 25.04 25.09 41,373 -0.11(-0.44%)
Mar 22, 2013 25.13 25.21 25.12 25.20 17,002 -0.05(-0.20%)
Mar 21, 2013 25.07 25.25 25.00 25.25 77,968 +0.18(+0.72%)
Mar 20, 2013 25.05 25.10 24.99 25.07 291,301 +0.02(+0.08%)
Mar 19, 2013 25.00 25.06 24.93 25.05 47,490 +0.08(+0.32%)
Mar 18, 2013 25.10 25.10 24.94 24.97 20,835 -0.04(-0.16%)
Mar 15, 2013 25.15 25.15 25.00 25.01 43,647 -0.14(-0.56%)
Mar 14, 2013 25.10 25.20 24.97 25.15 45,956 +0.10(+0.40%)
Mar 13, 2013 25.07 25.20 24.94 25.05 31,613 -0.30(-1.18%)
Mar 12, 2013 24.94 25.35 24.86 25.35 64,445 +0.44(+1.77%)
Mar 11, 2013 24.97 24.97 24.90 24.91 18,751 -0.06(-0.24%)
Mar 08, 2013 25.04 25.05 24.92 24.97 37,700 -0.08(-0.32%)
Mar 07, 2013 25.04 25.05 24.91 25.05 26,687 +0.01(+0.04%)
Mar 06, 2013 25.00 25.04 24.95 25.04 38,766 +0.09(+0.36%)
Mar 05, 2013 24.95 24.98 24.90 24.95 41,569 +0.06(+0.24%)
Mar 04, 2013 24.96 24.97 24.88 24.89 50,261 -0.03(-0.12%)
Mar 01, 2013 24.95 24.97 24.92 24.92 28,827 -0.05(-0.20%)
Feb 28, 2013 24.91 24.97 24.85 24.97 53,518 +0.06(+0.24%)
Feb 27, 2013 24.99 24.99 24.89 24.91 56,088 -0.08(-0.32%)
Feb 26, 2013 24.94 25.04 24.89 24.99 102,947 -0.36(-1.42%)
Feb 22, 2013 25.31 25.40 25.29 25.35 44,650 +0.07(+0.28%)
Feb 21, 2013 25.31 25.49 25.21 25.28 93,343 +0.01(+0.04%)
Feb 20, 2013 25.37 25.37 25.19 25.27 32,305 -0.01(-0.04%)
Feb 19, 2013 25.31 25.34 25.18 25.28 87,916 +0.05(+0.20%)
Feb 15, 2013 25.33 25.33 25.23 25.23 25,167 -0.07(-0.28%)
Feb 14, 2013 25.25 25.35 25.13 25.30 68,284 +0.07(+0.28%)
Feb 13, 2013 25.20 25.25 25.20 25.23 32,342 +0.03(+0.12%)
Feb 12, 2013 25.21 25.24 25.11 25.20 64,639 -0.02(-0.08%)
Feb 11, 2013 25.39 25.39 25.12 25.22 75,632 -0.13(-0.51%)
Feb 08, 2013 25.13 25.40 25.13 25.35 63,710 +0.20(+0.80%)
Feb 07, 2013 25.25 25.35 25.14 25.15 61,176 -0.09(-0.36%)
Feb 06, 2013 25.25 25.35 25.15 25.24 101,935 +0.07(+0.28%)
Feb 04, 2013 25.09 25.20 25.09 25.17 67,773 -0.05(-0.20%)
Feb 01, 2013 25.10 25.22 25.02 25.22 91,840 +0.15(+0.60%)
Jan 31, 2013 25.15 25.15 25.00 25.07 44,308 +0.03(+0.12%)
Jan 30, 2013 25.18 25.18 24.99 25.04 66,791 +0.10(+0.40%)
Jan 29, 2013 24.95 25.10 24.91 24.94 110,957 +0.02(+0.08%)
Jan 28, 2013 25.01 25.03 24.90 24.92 52,868 -0.07(-0.28%)
Jan 25, 2013 25.07 25.15 24.97 24.99 35,709 -0.06(-0.24%)
Jan 24, 2013 25.04 25.15 24.97 25.05 74,988 +0.05(+0.20%)
Jan 23, 2013 25.12 25.12 25.00 25.00 37,983 -0.08(-0.32%)
Jan 22, 2013 25.30 25.30 24.98 25.08 91,150 -0.23(-0.91%)
Jan 18, 2013 25.41 25.44 25.25 25.31 193,579 -0.05(-0.20%)
Jan 17, 2013 25.37 25.42 25.30 25.36 144,680 +0.01(+0.04%)
Jan 16, 2013 25.30 25.35 25.17 25.35 207,073 +0.03(+0.12%)
Jan 15, 2013 25.40 25.40 25.26 25.32 79,566 -0.07(-0.28%)
Jan 14, 2013 25.49 25.50 25.33 25.39 144,083 -0.09(-0.35%)
Jan 11, 2013 25.50 25.55 25.45 25.48 118,188 -0.04(-0.16%)
Jan 10, 2013 25.40 25.55 25.40 25.52 237,156 +0.11(+0.43%)
Jan 09, 2013 25.25 25.41 25.21 25.41 174,680 +0.15(+0.59%)
Jan 08, 2013 25.12 25.28 25.08 25.26 207,636 +0.15(+0.60%)
Jan 07, 2013 25.15 25.15 25.08 25.11 242,950 +0.05(+0.20%)
Jan 04, 2013 24.98 25.15 24.95 25.06 157,493 +0.12(+0.48%)
Jan 03, 2013 24.69 24.99 24.69 24.94 77,570 +0.15(+0.61%)
Jan 02, 2013 24.79 24.88 24.56 24.79 53,255 +0.23(+0.94%)
Dec 31, 2012 24.59 24.64 24.50 24.56 87,326 -0.04(-0.16%)
Dec 28, 2012 24.76 24.84 24.50 24.60 44,061 -0.10(-0.40%)
Dec 27, 2012 24.78 24.80 24.60 24.70 23,900 +0.04(+0.16%)
Dec 26, 2012 24.90 24.90 24.65 24.66 40,468 -0.16(-0.65%)
Dec 24, 2012 24.85 24.90 24.73 24.82 10,110 -0.03(-0.11%)
Dec 21, 2012 24.93 24.93 24.67 24.85 28,274 +0.05(+0.20%)
Dec 20, 2012 24.80 24.90 24.80 24.80 36,912 +0.00(+0.00%)
Dec 19, 2012 24.66 24.84 24.61 24.80 51,779 +0.06(+0.24%)
Dec 18, 2012 24.82 24.82 24.68 24.74 45,588 -0.04(-0.16%)
Dec 17, 2012 24.83 24.83 24.62 24.78 57,330 +0.14(+0.57%)
Dec 14, 2012 24.65 24.67 24.51 24.64 54,764 +0.08(+0.33%)
Dec 13, 2012 24.75 24.83 24.56 24.56 78,067 -0.18(-0.73%)
Dec 12, 2012 24.94 24.94 24.74 24.74 49,544 -0.11(-0.44%)
Dec 11, 2012 24.86 24.94 24.85 24.85 66,190 -0.04(-0.16%)
Dec 10, 2012 24.90 24.93 24.86 24.89 48,434 -0.01(-0.04%)
Dec 07, 2012 24.90 24.94 24.86 24.90 59,829 -0.04(-0.16%)
Dec 06, 2012 24.85 24.94 24.83 24.94 50,971 +0.08(+0.32%)
Dec 05, 2012 24.94 24.94 24.86 24.86 75,661 -0.04(-0.16%)
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.