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 (%)
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%)
Apr 01, 2016 24.67 24.74 24.45 24.47 19,625 -0.23(-0.93%)
Mar 31, 2016 24.61 24.80 24.61 24.70 10,045 +0.03(+0.12%)
Mar 30, 2016 24.82 24.89 24.59 24.67 31,350 -0.20(-0.80%)
Mar 29, 2016 24.82 24.88 24.76 24.87 19,340 +0.05(+0.20%)
Mar 28, 2016 24.62 24.82 24.62 24.82 30,058 +0.14(+0.57%)
Mar 24, 2016 24.67 24.68 24.68 24.68 6,800 +0.00(+0.00%)
Mar 23, 2016 24.67 24.71 24.49 24.68 17,667 -0.04(-0.16%)
Mar 22, 2016 24.55 24.72 24.55 24.72 16,975 +0.09(+0.37%)
Mar 21, 2016 24.50 24.63 24.26 24.63 27,764 +0.13(+0.53%)
Mar 18, 2016 24.57 24.59 24.46 24.50 27,769 -0.07(-0.28%)
Mar 17, 2016 24.61 24.61 24.48 24.57 9,772 +0.06(+0.24%)
Mar 16, 2016 24.53 24.67 24.26 24.51 14,105 +0.11(+0.45%)
Mar 15, 2016 24.61 24.61 24.39 24.40 15,402 -0.21(-0.85%)
Mar 14, 2016 24.43 24.64 24.43 24.61 12,192 +0.05(+0.20%)
Mar 11, 2016 24.41 24.66 24.41 24.56 21,219 +0.07(+0.27%)
Mar 10, 2016 24.44 24.54 24.44 24.49 13,270 +0.04(+0.18%)
Mar 09, 2016 24.41 24.48 24.23 24.45 6,458 +0.12(+0.49%)
Mar 08, 2016 24.39 24.40 24.22 24.33 18,268 -0.08(-0.33%)
Mar 07, 2016 24.48 24.50 24.35 24.41 18,064 -0.02(-0.08%)
Mar 04, 2016 24.47 24.50 24.34 24.43 19,131 +0.05(+0.21%)
Mar 03, 2016 24.39 24.51 24.35 24.38 15,204 +0.02(+0.08%)
Mar 02, 2016 24.45 24.50 24.32 24.36 16,494 -0.25(-1.02%)
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.