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, 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%)
Jul 01, 2014 22.58 22.79 22.58 22.78 7,997 +0.16(+0.71%)
Jun 30, 2014 22.67 22.75 22.56 22.62 16,179 -0.10(-0.44%)
Jun 27, 2014 22.65 22.73 22.60 22.72 17,665 +0.02(+0.09%)
Jun 26, 2014 22.70 22.78 22.68 22.70 22,818 -0.04(-0.18%)
Jun 25, 2014 22.77 22.81 22.74 22.74 21,541 -0.04(-0.18%)
Jun 24, 2014 22.65 22.86 22.65 22.78 35,495 +0.08(+0.35%)
Jun 23, 2014 22.78 22.82 22.70 22.70 12,568 -0.12(-0.53%)
Jun 20, 2014 22.53 22.86 22.44 22.82 21,783 -0.03(-0.13%)
Jun 19, 2014 22.87 22.89 22.78 22.85 15,040 -0.04(-0.17%)
Jun 18, 2014 22.80 22.89 22.76 22.89 17,587 +0.08(+0.35%)
Jun 17, 2014 22.76 22.85 22.63 22.81 23,693 -0.04(-0.18%)
Jun 16, 2014 22.63 22.87 22.63 22.85 22,651 +0.14(+0.62%)
Jun 13, 2014 22.45 22.71 22.45 22.71 12,449 +0.19(+0.84%)
Jun 12, 2014 22.35 22.57 22.35 22.52 21,279 +0.08(+0.36%)
Jun 11, 2014 22.25 22.44 22.20 22.44 27,127 +0.20(+0.89%)
Jun 10, 2014 22.33 22.44 22.22 22.24 34,787 -0.07(-0.31%)
Jun 06, 2014 22.19 22.36 22.19 22.31 14,869 +0.11(+0.49%)
Jun 05, 2014 22.11 22.36 22.02 22.20 15,213 +0.01(+0.05%)
Jun 04, 2014 22.39 22.39 21.92 22.19 72,066 -0.24(-1.07%)
Jun 03, 2014 22.59 22.59 22.43 22.43 29,791 -0.19(-0.84%)
Jun 02, 2014 22.60 22.64 22.55 22.62 25,704 +0.00(+0.00%)
May 30, 2014 22.53 22.64 22.53 22.62 35,135 +0.04(+0.18%)
May 29, 2014 22.40 22.58 22.39 22.58 55,751 +0.16(+0.71%)
May 28, 2014 22.40 22.52 22.33 22.42 33,177 -0.34(-1.49%)
May 27, 2014 22.63 22.76 22.63 22.76 11,256 +0.02(+0.09%)
May 23, 2014 22.60 22.74 22.74 22.74 24,700 +0.08(+0.35%)
May 22, 2014 22.70 22.75 22.61 22.66 24,920 +0.06(+0.27%)
May 21, 2014 22.68 22.76 22.58 22.60 24,587 -0.06(-0.26%)
May 20, 2014 22.75 22.80 22.63 22.66 23,917 -0.10(-0.44%)
May 19, 2014 22.55 22.80 22.55 22.76 32,331 +0.16(+0.71%)
May 16, 2014 22.52 22.63 22.50 22.60 30,811 +0.04(+0.19%)
May 15, 2014 22.55 22.66 22.53 22.56 30,179 -0.01(-0.05%)
May 14, 2014 22.46 22.64 22.46 22.57 41,385 +0.07(+0.31%)
May 13, 2014 22.43 22.50 22.40 22.50 32,550 +0.08(+0.36%)
May 12, 2014 22.30 22.42 22.29 22.42 34,552 +0.15(+0.67%)
May 09, 2014 22.15 22.27 22.10 22.27 19,853 +0.08(+0.36%)
May 08, 2014 22.11 22.25 22.11 22.19 30,719 +0.03(+0.14%)
May 07, 2014 21.99 22.20 21.99 22.16 38,506 +0.17(+0.77%)
May 06, 2014 21.96 22.11 21.96 21.99 20,932 -0.08(-0.36%)
May 05, 2014 21.98 22.13 21.97 22.07 39,221 +0.12(+0.55%)
May 02, 2014 21.97 22.03 21.88 21.95 19,595 -0.03(-0.14%)
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.