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 (%)
Mar 31, 2014 21.88 21.99 21.86 21.99 19,523 +0.13(+0.59%)
Mar 28, 2014 21.89 21.89 21.78 21.86 17,598 +0.02(+0.09%)
Mar 27, 2014 21.89 21.89 21.79 21.84 21,321 +0.03(+0.14%)
Mar 26, 2014 21.90 21.90 21.79 21.81 20,051 -0.05(-0.23%)
Mar 25, 2014 21.80 21.92 21.80 21.86 21,089 +0.06(+0.28%)
Mar 24, 2014 21.77 21.80 21.69 21.80 19,299 +0.07(+0.32%)
Mar 21, 2014 21.48 21.73 21.48 21.73 22,254 +0.24(+1.12%)
Mar 20, 2014 21.58 21.58 21.39 21.49 33,390 +0.10(+0.47%)
Mar 19, 2014 21.73 21.78 21.39 21.39 39,479 -0.34(-1.56%)
Mar 18, 2014 21.68 21.75 21.64 21.73 29,891 +0.17(+0.79%)
Mar 17, 2014 21.50 21.60 21.50 21.56 32,284 +0.09(+0.42%)
Mar 14, 2014 21.37 21.52 21.26 21.47 10,719 -0.01(-0.05%)
Mar 13, 2014 21.40 21.48 21.36 21.48 23,653 +0.13(+0.61%)
Mar 12, 2014 21.23 21.40 21.23 21.35 27,171 +0.12(+0.57%)
Mar 11, 2014 21.27 21.27 21.12 21.23 23,371 -0.02(-0.11%)
Mar 10, 2014 21.22 21.26 21.18 21.25 6,342 +0.03(+0.16%)
Mar 07, 2014 21.36 21.36 21.22 21.22 16,246 -0.02(-0.09%)
Mar 06, 2014 21.39 21.39 21.24 21.24 12,950 -0.03(-0.14%)
Mar 05, 2014 21.20 21.29 21.20 21.27 18,508 +0.11(+0.52%)
Mar 04, 2014 21.18 21.23 21.10 21.16 10,321 +0.13(+0.62%)
Mar 03, 2014 21.16 21.16 20.82 21.03 23,349 -0.06(-0.28%)
Feb 28, 2014 21.08 21.15 21.07 21.09 20,478 +0.04(+0.19%)
Feb 27, 2014 21.10 21.10 20.98 21.05 23,413 +0.07(+0.33%)
Feb 26, 2014 21.16 21.16 20.90 20.98 42,552 -0.32(-1.50%)
Feb 25, 2014 21.05 21.30 21.05 21.30 33,167 +0.20(+0.95%)
Feb 24, 2014 21.17 21.21 21.09 21.10 25,683 -0.03(-0.14%)
Feb 21, 2014 21.21 21.21 21.09 21.13 19,733 +0.04(+0.19%)
Feb 20, 2014 21.11 21.11 21.05 21.09 22,526 -0.02(-0.09%)
Feb 19, 2014 21.10 21.26 20.97 21.11 68,603 +0.03(+0.14%)
Feb 18, 2014 21.10 21.15 21.02 21.08 107,821 -0.07(-0.33%)
Feb 14, 2014 21.35 21.15 21.15 21.15 54,000 -0.20(-0.94%)
Feb 13, 2014 21.45 21.50 21.29 21.35 42,125 -0.09(-0.42%)
Feb 12, 2014 21.34 21.61 21.29 21.44 13,809 +0.14(+0.66%)
Feb 11, 2014 21.19 21.32 21.11 21.30 15,936 +0.08(+0.38%)
Feb 10, 2014 21.06 21.24 20.83 21.22 127,825 +0.21(+1.00%)
Feb 07, 2014 20.81 21.02 20.80 21.01 21,479 +0.20(+0.96%)
Feb 06, 2014 20.70 20.83 20.70 20.81 14,961 +0.08(+0.39%)
Feb 05, 2014 20.60 20.74 20.60 20.73 49,454 +0.14(+0.68%)
Feb 04, 2014 20.55 20.62 20.54 20.59 21,857 +0.04(+0.19%)
Feb 03, 2014 20.59 20.66 20.52 20.55 23,572 -0.04(-0.19%)
Jan 31, 2014 20.60 20.62 20.54 20.59 15,697 -0.03(-0.15%)
Jan 30, 2014 20.48 20.67 20.48 20.62 9,652 +0.16(+0.78%)
Jan 29, 2014 20.55 20.61 20.46 20.46 22,592 -0.09(-0.44%)
Jan 28, 2014 20.38 20.55 20.38 20.55 10,557 +0.11(+0.54%)
Jan 27, 2014 20.43 20.49 20.36 20.44 14,583 -0.04(-0.18%)
Jan 24, 2014 20.59 20.59 20.33 20.48 20,993 -0.05(-0.26%)
Jan 23, 2014 20.49 20.59 20.47 20.53 31,300 +0.02(+0.10%)
Jan 22, 2014 20.50 20.59 20.39 20.51 41,895 +0.07(+0.34%)
Jan 21, 2014 20.45 20.49 20.36 20.44 22,208 +0.05(+0.25%)
Jan 17, 2014 20.45 20.39 20.39 20.39 67,900 -0.12(-0.59%)
Jan 16, 2014 20.45 20.78 20.45 20.51 22,519 +0.10(+0.49%)
Jan 15, 2014 20.18 20.46 20.15 20.41 28,039 +0.14(+0.69%)
Jan 14, 2014 20.46 20.46 20.18 20.27 25,599 -0.09(-0.44%)
Jan 13, 2014 20.40 20.51 20.33 20.36 48,199 +0.03(+0.15%)
Jan 10, 2014 20.25 20.41 20.19 20.33 30,082 +0.19(+0.94%)
Jan 09, 2014 20.05 20.21 19.99 20.14 20,575 +0.20(+1.00%)
Jan 08, 2014 20.04 20.08 19.94 19.94 30,397 -0.01(-0.05%)
Jan 07, 2014 20.52 20.52 19.84 19.95 23,236 -0.33(-1.63%)
Jan 06, 2014 20.22 20.33 20.19 20.28 26,090 +0.21(+1.05%)
Jan 03, 2014 19.75 20.10 19.61 20.07 10,510 +0.26(+1.31%)
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.