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 (%)
Aug 31, 2016 25.16 25.17 25.04 25.08 27,828 -0.08(-0.30%)
Aug 30, 2016 25.27 25.28 25.11 25.16 56,105 -0.11(-0.45%)
Aug 29, 2016 25.20 25.27 25.17 25.27 36,781 -0.23(-0.90%)
Aug 26, 2016 25.52 25.61 25.48 25.50 30,041 +0.04(+0.16%)
Aug 25, 2016 25.44 25.55 25.44 25.46 38,322 +0.00(+0.00%)
Aug 24, 2016 25.57 25.57 25.45 25.46 16,485 -0.11(-0.43%)
Aug 23, 2016 25.62 25.62 25.43 25.57 35,438 -0.01(-0.04%)
Aug 22, 2016 25.52 25.58 25.42 25.58 7,622 +0.08(+0.31%)
Aug 19, 2016 25.62 25.62 25.49 25.50 4,921 -0.08(-0.32%)
Aug 18, 2016 25.65 25.73 25.55 25.58 24,260 -0.12(-0.46%)
Aug 17, 2016 25.60 25.73 25.59 25.70 14,071 +0.06(+0.23%)
Aug 16, 2016 25.68 25.68 25.64 25.64 10,161 +0.00(+0.00%)
Aug 15, 2016 25.62 25.69 25.60 25.64 9,039 +0.03(+0.12%)
Aug 12, 2016 25.61 25.67 25.55 25.61 10,976 -0.08(-0.31%)
Aug 11, 2016 25.73 25.75 25.59 25.69 8,737 +0.02(+0.08%)
Aug 10, 2016 25.98 26.02 25.67 25.67 20,535 -0.41(-1.57%)
Aug 09, 2016 25.77 26.16 25.77 26.08 9,490 +0.24(+0.93%)
Aug 08, 2016 25.86 25.86 25.71 25.84 13,915 +0.05(+0.19%)
Aug 05, 2016 25.61 25.79 25.58 25.79 10,423 +0.11(+0.43%)
Aug 04, 2016 25.69 25.73 25.60 25.68 15,106 -0.03(-0.12%)
Aug 03, 2016 25.90 25.96 25.53 25.71 14,934 -0.25(-0.96%)
Aug 02, 2016 26.00 26.10 25.83 25.96 13,723 -0.14(-0.54%)
Aug 01, 2016 26.02 26.18 26.00 26.10 5,573 +0.20(+0.77%)
Jul 29, 2016 25.66 25.99 25.63 25.90 15,189 +0.05(+0.19%)
Jul 28, 2016 25.53 25.88 25.44 25.85 26,747 +0.32(+1.25%)
Jul 27, 2016 25.42 25.53 25.34 25.53 11,966 +0.13(+0.51%)
Jul 26, 2016 25.27 25.41 25.26 25.40 20,121 +0.14(+0.55%)
Jul 25, 2016 25.37 25.37 25.12 25.26 24,830 +0.01(+0.04%)
Jul 22, 2016 25.34 25.34 25.19 25.25 11,132 +0.02(+0.08%)
Jul 21, 2016 25.32 25.45 25.17 25.23 29,826 -0.10(-0.39%)
Jul 20, 2016 25.85 25.85 25.33 25.33 22,941 -0.40(-1.55%)
Jul 19, 2016 25.89 25.92 25.41 25.73 16,415 -0.16(-0.62%)
Jul 18, 2016 26.02 26.26 25.88 25.89 20,055 -0.20(-0.77%)
Jul 15, 2016 25.88 26.22 25.81 26.09 21,185 +0.23(+0.89%)
Jul 14, 2016 25.94 25.96 25.72 25.86 13,806 +0.03(+0.12%)
Jul 13, 2016 25.97 25.98 25.75 25.83 17,108 -0.07(-0.27%)
Jul 12, 2016 25.56 26.07 25.53 25.90 35,463 +0.32(+1.25%)
Jul 11, 2016 25.51 25.58 25.34 25.58 13,968 +0.08(+0.31%)
Jul 08, 2016 25.59 25.63 25.42 25.50 13,613 -0.02(-0.08%)
Jul 07, 2016 25.21 25.68 25.21 25.52 28,217 +0.32(+1.27%)
Jul 06, 2016 25.13 25.46 25.09 25.20 11,732 -0.02(-0.08%)
Jul 05, 2016 25.47 25.58 25.07 25.22 40,916 -0.22(-0.86%)
Jul 01, 2016 25.40 25.44 25.44 25.44 26,400 +0.18(+0.71%)
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%)
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.