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 (%)
Sep 30, 2014 22.49 22.71 22.49 22.65 16,773 +0.14(+0.62%)
Sep 29, 2014 22.39 22.60 22.39 22.51 18,066 -0.09(-0.40%)
Sep 26, 2014 22.29 22.60 22.28 22.60 10,163 +0.20(+0.89%)
Sep 25, 2014 22.35 22.48 22.35 22.40 10,809 -0.16(-0.71%)
Sep 24, 2014 22.52 22.66 22.27 22.56 17,270 +0.08(+0.36%)
Sep 23, 2014 22.51 22.51 22.43 22.48 13,240 -0.13(-0.57%)
Sep 22, 2014 22.80 22.80 22.51 22.61 22,785 -0.09(-0.40%)
Sep 19, 2014 22.42 22.70 22.42 22.70 16,745 +0.20(+0.89%)
Sep 18, 2014 22.30 22.54 22.30 22.50 20,863 +0.07(+0.31%)
Sep 17, 2014 22.36 22.53 22.29 22.43 17,874 +0.05(+0.22%)
Sep 16, 2014 22.14 22.38 22.14 22.38 24,475 +0.27(+1.23%)
Sep 15, 2014 22.17 22.20 22.05 22.11 16,037 +0.02(+0.08%)
Sep 12, 2014 22.17 22.23 22.08 22.09 17,097 -0.10(-0.45%)
Sep 11, 2014 22.19 22.27 22.18 22.19 10,782 +0.00(+0.00%)
Sep 10, 2014 22.18 22.36 22.18 22.19 17,656 +0.01(+0.05%)
Sep 09, 2014 22.20 22.30 22.18 22.18 14,978 -0.09(-0.40%)
Sep 08, 2014 22.36 22.36 22.24 22.27 15,982 -0.07(-0.31%)
Sep 05, 2014 22.27 22.37 22.20 22.34 23,836 +0.04(+0.18%)
Sep 04, 2014 22.59 22.59 22.28 22.30 35,110 -0.17(-0.76%)
Sep 03, 2014 22.53 22.54 22.47 22.47 21,655 -0.08(-0.35%)
Sep 02, 2014 22.74 22.74 22.55 22.55 22,859 -0.14(-0.62%)
Aug 29, 2014 22.73 22.69 22.69 22.69 15,700 -0.04(-0.18%)
Aug 28, 2014 22.81 22.87 22.73 22.73 26,559 -0.15(-0.66%)
Aug 27, 2014 23.00 23.00 22.88 22.88 15,552 -0.39(-1.68%)
Aug 26, 2014 23.17 23.35 23.17 23.27 30,572 +0.00(+0.00%)
Aug 25, 2014 23.11 23.29 23.11 23.27 22,586 +0.12(+0.54%)
Aug 22, 2014 23.18 23.20 23.06 23.14 27,202 +0.00(+0.02%)
Aug 21, 2014 23.16 23.19 23.05 23.14 22,156 +0.00(+0.00%)
Aug 20, 2014 23.13 23.15 23.13 23.14 22,874 +0.01(+0.04%)
Aug 19, 2014 23.13 23.13 23.03 23.13 10,389 -0.05(-0.22%)
Aug 18, 2014 23.15 23.29 23.02 23.18 15,971 +0.12(+0.50%)
Aug 15, 2014 22.94 23.17 22.78 23.06 39,542 +0.07(+0.33%)
Aug 14, 2014 22.91 23.00 22.55 22.99 16,989 +0.02(+0.09%)
Aug 13, 2014 22.72 22.97 22.72 22.97 20,286 +0.26(+1.14%)
Aug 12, 2014 22.70 22.76 22.63 22.71 17,894 +0.03(+0.13%)
Aug 11, 2014 22.54 22.70 22.50 22.68 25,933 +0.20(+0.89%)
Aug 08, 2014 22.51 22.59 22.44 22.48 22,821 +0.01(+0.04%)
Aug 07, 2014 22.27 22.56 22.27 22.47 23,708 +0.16(+0.72%)
Aug 06, 2014 22.21 22.42 22.21 22.31 36,989 -0.02(-0.09%)
Aug 05, 2014 22.40 22.48 22.30 22.33 17,843 -0.07(-0.31%)
Aug 04, 2014 22.77 22.77 22.18 22.40 28,842 -0.25(-1.10%)
Aug 01, 2014 22.68 22.77 22.50 22.65 41,402 -0.03(-0.13%)
Jul 31, 2014 22.72 22.98 22.64 22.68 40,470 -0.22(-0.96%)
Jul 30, 2014 22.92 23.04 22.90 22.90 9,841 -0.05(-0.22%)
Jul 29, 2014 22.96 23.00 22.91 22.95 21,192 +0.02(+0.09%)
Jul 28, 2014 22.96 23.02 22.88 22.93 21,185 -0.09(-0.39%)
Jul 25, 2014 22.96 23.08 22.65 23.02 65,472 +0.02(+0.09%)
Jul 24, 2014 23.03 23.12 22.91 23.00 39,606 -0.10(-0.43%)
Jul 23, 2014 23.04 23.10 22.98 23.10 36,009 +0.11(+0.48%)
Jul 22, 2014 22.94 23.08 22.94 22.99 11,903 +0.04(+0.17%)
Jul 21, 2014 23.26 23.26 22.89 22.95 35,322 -0.45(-1.92%)
Jul 18, 2014 22.95 23.40 22.93 23.40 31,331 +0.45(+1.96%)
Jul 17, 2014 23.18 23.25 22.88 22.95 24,837 -0.18(-0.78%)
Jul 16, 2014 23.46 23.46 23.06 23.13 38,225 -0.27(-1.15%)
Jul 15, 2014 23.38 23.54 23.38 23.40 27,414 +0.02(+0.09%)
Jul 14, 2014 23.22 23.48 23.19 23.38 42,020 +0.07(+0.30%)
Jul 11, 2014 23.08 23.34 23.01 23.31 27,384 +0.18(+0.78%)
Jul 10, 2014 22.89 23.14 22.89 23.13 15,554 +0.08(+0.35%)
Jul 09, 2014 22.75 23.09 22.75 23.05 25,436 +0.21(+0.92%)
Jul 08, 2014 22.67 22.89 22.67 22.84 29,664 +0.11(+0.48%)
Jul 07, 2014 22.87 22.87 22.73 22.73 10,945 -0.08(-0.35%)
Jul 03, 2014 22.78 22.81 22.81 22.81 10,900 +0.02(+0.09%)
Jul 02, 2014 22.79 22.88 22.78 22.79 12,806 +0.01(+0.04%)
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.