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, 2019 25.25 25.87 25.18 25.69 65,190 +0.44(+1.74%)
Jul 30, 2019 25.39 25.39 25.01 25.25 52,349 -0.13(-0.51%)
Jul 29, 2019 25.13 25.39 25.10 25.38 14,262 +0.25(+0.99%)
Jul 26, 2019 24.91 25.25 24.91 25.13 23,800 +0.19(+0.76%)
Jul 25, 2019 24.92 25.09 24.90 24.94 19,137 +0.02(+0.08%)
Jul 24, 2019 24.82 24.96 24.82 24.92 6,486 -0.01(-0.06%)
Jul 23, 2019 24.98 24.98 24.92 24.93 4,191 -0.03(-0.12%)
Jul 22, 2019 24.95 24.99 24.93 24.96 6,938 -0.02(-0.06%)
Jul 19, 2019 24.84 24.98 24.84 24.98 21,100 +0.08(+0.32%)
Jul 18, 2019 24.79 24.90 24.78 24.90 22,442 +0.10(+0.40%)
Jul 17, 2019 24.75 24.84 24.74 24.80 7,755 -0.02(-0.08%)
Jul 16, 2019 24.62 24.82 24.62 24.82 25,291 +0.10(+0.40%)
Jul 15, 2019 24.30 24.72 24.28 24.72 13,213 +0.46(+1.90%)
Jul 12, 2019 24.19 24.29 24.17 24.26 8,300 +0.07(+0.29%)
Jul 11, 2019 23.95 24.25 23.91 24.19 25,244 +0.36(+1.51%)
Jul 10, 2019 23.86 24.09 23.83 23.83 24,941 +0.02(+0.08%)
Jul 09, 2019 23.80 23.86 23.80 23.81 10,776 +0.03(+0.13%)
Jul 08, 2019 23.75 23.86 23.75 23.78 10,039 +0.09(+0.38%)
Jul 05, 2019 23.69 23.81 23.62 23.69 6,300 -0.19(-0.80%)
Jul 03, 2019 23.83 23.88 23.83 23.88 1,000 +0.05(+0.21%)
Jul 02, 2019 23.68 23.83 23.68 23.83 22,927 +0.22(+0.93%)
Jul 01, 2019 23.60 23.72 23.59 23.61 10,263 +0.16(+0.68%)
Jun 28, 2019 23.86 23.86 23.45 23.45 71,700 -0.35(-1.47%)
Jun 27, 2019 23.95 24.00 23.80 23.80 32,266 -0.05(-0.21%)
Jun 26, 2019 24.15 24.15 23.85 23.85 20,691 -0.15(-0.62%)
Jun 25, 2019 24.28 24.28 23.96 24.00 15,476 -0.04(-0.15%)
Jun 24, 2019 24.05 24.14 23.96 24.04 21,435 -0.04(-0.15%)
Jun 21, 2019 24.06 24.14 24.05 24.07 14,100 +0.02(+0.09%)
Jun 20, 2019 24.14 24.17 23.96 24.05 14,997 +0.14(+0.58%)
Jun 19, 2019 24.00 24.09 23.91 23.91 18,829 +0.00(+0.00%)
Jun 18, 2019 23.73 24.00 23.73 23.91 24,245 +0.27(+1.14%)
Jun 17, 2019 23.66 23.76 23.56 23.64 21,038 +0.07(+0.30%)
Jun 14, 2019 23.55 23.68 23.48 23.57 8,800 +0.01(+0.04%)
Jun 13, 2019 23.49 23.72 23.45 23.56 10,941 +0.07(+0.30%)
Jun 12, 2019 23.69 23.69 23.48 23.49 11,609 -0.14(-0.59%)
Jun 11, 2019 23.78 23.83 23.59 23.63 6,431 -0.12(-0.51%)
Jun 10, 2019 23.82 23.92 23.75 23.75 28,885 -0.07(-0.29%)
Jun 07, 2019 23.72 23.82 23.72 23.82 6,800 +0.04(+0.17%)
Jun 06, 2019 23.69 23.83 23.69 23.78 9,778 +0.00(+0.00%)
Jun 05, 2019 23.68 23.84 23.65 23.78 13,892 +0.05(+0.21%)
Jun 04, 2019 23.72 23.83 23.56 23.73 23,508 +0.08(+0.34%)
Jun 03, 2019 23.77 23.77 23.50 23.65 27,988 -0.08(-0.34%)
May 31, 2019 24.13 24.22 23.73 23.73 95,500 -0.47(-1.94%)
May 30, 2019 24.22 24.22 23.88 24.20 13,329 -0.23(-0.94%)
May 29, 2019 24.23 24.63 24.23 24.43 21,227 +0.05(+0.21%)
May 28, 2019 24.40 24.46 24.38 24.38 10,840 -0.02(-0.08%)
May 24, 2019 24.41 24.46 24.32 24.40 10,300 -0.07(-0.29%)
May 23, 2019 24.10 24.47 24.10 24.47 24,443 +0.35(+1.45%)
May 22, 2019 23.90 24.14 23.80 24.12 11,392 +0.31(+1.30%)
May 21, 2019 23.66 23.88 23.66 23.81 1,750 -0.03(-0.13%)
May 20, 2019 23.92 23.92 23.61 23.84 10,299 +0.04(+0.17%)
May 17, 2019 23.73 23.97 23.73 23.80 9,700 +0.00(+0.00%)
May 16, 2019 23.84 23.98 23.79 23.80 22,374 +0.08(+0.34%)
May 15, 2019 23.66 23.82 23.61 23.72 14,496 +0.14(+0.59%)
May 14, 2019 23.49 23.69 23.49 23.58 11,620 +0.11(+0.47%)
May 13, 2019 23.56 23.67 23.36 23.47 9,375 -0.28(-1.18%)
May 10, 2019 23.70 23.77 23.51 23.75 7,100 +0.05(+0.21%)
May 09, 2019 23.54 23.73 23.50 23.70 13,152 +0.11(+0.47%)
May 08, 2019 23.42 23.59 23.34 23.59 13,433 +0.21(+0.90%)
May 07, 2019 23.61 23.61 23.33 23.38 11,523 -0.24(-1.02%)
May 06, 2019 23.24 23.64 23.24 23.62 16,063 +0.26(+1.11%)
May 03, 2019 23.39 23.47 23.32 23.36 13,600 +0.02(+0.09%)
May 02, 2019 23.35 23.47 23.27 23.34 12,097 -0.03(-0.13%)
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.