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, 2017 25.20 25.20 25.12 25.14 4,469 +0.05(+0.20%)
Jul 28, 2017 25.02 25.24 25.02 25.09 11,929 +0.07(+0.28%)
Jul 27, 2017 25.12 25.12 25.02 25.02 15,274 -0.17(-0.67%)
Jul 26, 2017 25.12 25.36 24.98 25.19 6,169 +0.07(+0.28%)
Jul 25, 2017 25.12 25.13 24.99 25.12 6,361 -0.18(-0.71%)
Jul 24, 2017 25.09 25.31 25.05 25.30 4,535 +0.06(+0.24%)
Jul 21, 2017 24.99 25.24 24.97 25.24 19,713 +0.25(+1.00%)
Jul 20, 2017 25.00 25.07 24.97 24.99 14,870 -0.01(-0.04%)
Jul 19, 2017 24.98 25.09 24.96 25.00 13,030 +0.02(+0.08%)
Jul 18, 2017 25.15 25.15 24.95 24.98 8,232 -0.07(-0.28%)
Jul 17, 2017 25.18 25.27 25.01 25.05 10,602 -0.12(-0.48%)
Jul 14, 2017 25.19 25.45 25.16 25.17 8,161 +0.02(+0.08%)
Jul 13, 2017 25.53 25.54 25.15 25.15 7,192 -0.24(-0.95%)
Jul 12, 2017 25.28 25.57 25.28 25.39 14,968 -0.02(-0.10%)
Jul 11, 2017 25.64 25.64 25.16 25.41 4,166 -0.23(-0.88%)
Jul 10, 2017 25.51 25.64 25.07 25.64 8,506 +0.13(+0.51%)
Jul 07, 2017 25.11 25.59 25.11 25.51 12,175 +0.42(+1.67%)
Jul 06, 2017 25.04 25.23 25.03 25.09 5,172 +0.13(+0.52%)
Jul 05, 2017 24.90 25.05 24.90 24.96 3,829 -0.04(-0.16%)
Jul 03, 2017 24.90 25.02 24.90 25.00 3,641 +0.10(+0.40%)
Jun 30, 2017 25.03 25.10 24.90 24.90 16,549 -0.16(-0.64%)
Jun 29, 2017 24.98 25.10 24.94 25.06 19,680 +0.09(+0.36%)
Jun 28, 2017 24.96 25.01 24.96 24.97 8,805 -0.06(-0.24%)
Jun 27, 2017 24.96 25.08 24.90 25.03 14,647 +0.09(+0.36%)
Jun 26, 2017 24.95 24.96 24.90 24.94 10,313 +0.05(+0.18%)
Jun 23, 2017 24.80 24.97 24.80 24.89 12,110 +0.09(+0.38%)
Jun 22, 2017 24.82 24.85 24.71 24.80 29,885 -0.04(-0.15%)
Jun 21, 2017 25.05 25.05 24.81 24.84 15,851 -0.13(-0.52%)
Jun 20, 2017 24.89 25.02 24.89 24.97 2,493 +0.08(+0.30%)
Jun 19, 2017 25.04 25.04 24.85 24.89 16,916 -0.15(-0.59%)
Jun 16, 2017 24.90 25.04 24.90 25.04 2,129 +0.13(+0.52%)
Jun 15, 2017 24.95 24.97 24.85 24.91 7,884 +0.10(+0.40%)
Jun 14, 2017 24.85 24.93 24.81 24.81 13,833 +0.01(+0.04%)
Jun 13, 2017 24.87 24.87 24.75 24.80 17,628 +0.13(+0.51%)
Jun 12, 2017 24.61 24.77 24.60 24.67 4,693 +0.05(+0.22%)
Jun 09, 2017 24.70 24.83 24.40 24.62 7,986 -0.22(-0.89%)
Jun 08, 2017 24.74 24.85 24.71 24.84 7,660 +0.10(+0.40%)
Jun 07, 2017 24.70 24.89 24.70 24.74 6,962 -0.02(-0.08%)
Jun 06, 2017 24.85 24.92 24.76 24.76 8,414 -0.09(-0.36%)
Jun 05, 2017 24.94 25.02 24.82 24.85 15,004 -0.13(-0.51%)
Jun 02, 2017 24.93 25.03 24.90 24.98 11,469 +0.12(+0.47%)
Jun 01, 2017 24.80 24.97 24.80 24.86 13,880 -0.08(-0.32%)
May 31, 2017 24.86 24.96 24.74 24.94 32,279 -0.01(-0.06%)
May 30, 2017 25.00 25.00 24.85 24.95 17,432 -0.05(-0.18%)
May 26, 2017 25.10 25.30 25.00 25.00 27,321 -0.38(-1.50%)
May 25, 2017 25.30 25.40 25.30 25.38 4,639 +0.09(+0.36%)
May 24, 2017 25.14 25.30 25.14 25.29 6,347 +0.04(+0.17%)
May 23, 2017 25.20 25.34 25.20 25.25 3,579 -0.09(-0.36%)
May 22, 2017 25.19 25.35 25.16 25.34 6,387 -0.01(-0.04%)
May 19, 2017 25.20 25.39 25.16 25.35 8,639 +0.17(+0.68%)
May 18, 2017 25.07 25.25 25.07 25.18 10,629 -0.01(-0.04%)
May 17, 2017 25.19 25.20 25.14 25.19 7,601 -0.02(-0.08%)
May 16, 2017 25.11 25.24 24.98 25.21 15,073 +0.03(+0.12%)
May 15, 2017 24.99 25.18 24.99 25.18 3,089 +0.23(+0.92%)
May 12, 2017 24.96 24.96 24.90 24.95 2,737 +0.00(+0.00%)
May 11, 2017 25.02 25.13 24.95 24.95 3,573 -0.25(-0.99%)
May 10, 2017 25.09 25.20 25.09 25.20 6,327 +0.12(+0.48%)
May 09, 2017 25.06 25.09 25.05 25.08 12,094 +0.00(+0.00%)
May 08, 2017 25.05 25.09 25.03 25.08 11,608 +0.09(+0.34%)
May 05, 2017 24.99 24.99 24.99 24.99 792 -0.01(-0.02%)
May 04, 2017 25.09 25.09 24.96 25.00 3,118 -0.09(-0.36%)
May 03, 2017 25.10 25.13 25.03 25.09 6,920 +0.00(+0.00%)
May 02, 2017 25.00 25.09 24.90 25.09 16,529 +0.00(+0.00%)
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.