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 (%)
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%)
May 01, 2019 23.40 23.48 23.32 23.37 20,766 +0.04(+0.17%)
Apr 30, 2019 23.58 23.73 23.33 23.33 91,498 -0.29(-1.23%)
Apr 29, 2019 23.63 23.85 23.53 23.62 15,549 +0.05(+0.20%)
Apr 26, 2019 23.53 23.60 23.41 23.57 13,600 -0.07(-0.28%)
Apr 25, 2019 23.58 23.69 23.58 23.64 14,129 +0.05(+0.21%)
Apr 24, 2019 23.43 23.65 23.37 23.59 14,668 +0.23(+0.98%)
Apr 23, 2019 23.27 23.49 23.25 23.36 15,391 +0.16(+0.69%)
Apr 22, 2019 23.40 23.40 23.16 23.20 8,897 -0.20(-0.85%)
Apr 18, 2019 23.56 23.71 23.26 23.40 10,900 -0.13(-0.57%)
Apr 17, 2019 23.66 23.66 23.35 23.53 10,914 -0.17(-0.70%)
Apr 16, 2019 23.40 23.88 23.32 23.70 11,462 +0.30(+1.28%)
Apr 15, 2019 23.27 23.40 23.06 23.40 13,969 +0.03(+0.13%)
Apr 12, 2019 23.29 23.39 23.17 23.37 13,400 +0.15(+0.65%)
Apr 11, 2019 23.20 23.37 23.15 23.22 6,416 +0.14(+0.61%)
Apr 10, 2019 23.29 23.40 23.08 23.08 18,765 -0.17(-0.73%)
Apr 09, 2019 23.36 23.40 23.25 23.25 10,881 -0.17(-0.73%)
Apr 08, 2019 23.27 23.44 23.21 23.42 6,314 -0.01(-0.04%)
Apr 05, 2019 23.35 23.47 23.32 23.43 19,500 +0.05(+0.21%)
Apr 04, 2019 23.25 23.39 23.07 23.38 9,309 +0.13(+0.56%)
Apr 03, 2019 23.23 23.70 23.21 23.25 23,016 +0.04(+0.17%)
Apr 02, 2019 23.05 23.29 23.04 23.21 17,879 +0.12(+0.52%)
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.