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 (%)
Apr 30, 2018 23.53 23.95 23.53 23.56 7,591 -0.08(-0.34%)
Apr 27, 2018 23.46 23.64 23.46 23.64 4,769 +0.26(+1.11%)
Apr 26, 2018 23.51 23.97 23.38 23.38 10,715 -0.04(-0.18%)
Apr 25, 2018 23.75 23.75 23.23 23.42 7,256 -0.33(-1.38%)
Apr 24, 2018 24.20 24.20 23.75 23.75 11,427 -0.40(-1.66%)
Apr 23, 2018 24.14 24.18 23.75 24.15 8,771 -0.02(-0.08%)
Apr 20, 2018 23.82 24.17 23.82 24.17 16,579 +0.35(+1.47%)
Apr 19, 2018 24.01 24.22 23.71 23.82 16,442 -0.27(-1.12%)
Apr 18, 2018 24.03 24.13 24.03 24.09 8,038 -0.03(-0.12%)
Apr 17, 2018 24.22 24.22 24.03 24.12 16,874 +0.04(+0.17%)
Apr 16, 2018 24.36 24.36 24.03 24.08 3,938 -0.28(-1.15%)
Apr 13, 2018 24.63 24.63 24.12 24.36 13,586 -0.09(-0.36%)
Apr 12, 2018 24.34 24.45 24.33 24.45 3,802 +0.05(+0.19%)
Apr 11, 2018 24.25 24.46 24.15 24.40 6,576 +0.07(+0.29%)
Apr 10, 2018 24.09 24.40 24.02 24.33 16,243 +0.45(+1.88%)
Apr 09, 2018 23.69 24.01 23.69 23.88 29,732 +0.35(+1.49%)
Apr 06, 2018 23.70 23.75 23.42 23.53 17,723 -0.17(-0.72%)
Apr 05, 2018 23.75 23.77 23.38 23.70 15,883 -0.07(-0.29%)
Apr 04, 2018 23.68 24.01 23.54 23.77 23,459 -0.14(-0.59%)
Apr 03, 2018 24.45 24.45 23.74 23.91 17,467 -0.59(-2.41%)
Apr 02, 2018 24.50 24.59 24.49 24.50 9,235 -0.05(-0.20%)
Mar 29, 2018 24.55 24.55 24.55 0 +0.05(+0.20%)
Mar 28, 2018 24.64 24.64 24.38 24.50 4,760 -0.32(-1.29%)
Mar 27, 2018 24.54 24.83 24.50 24.82 4,162 +0.12(+0.48%)
Mar 26, 2018 24.74 24.74 24.64 24.70 7,221 +0.02(+0.07%)
Mar 23, 2018 24.65 24.71 24.50 24.68 9,356 +0.06(+0.26%)
Mar 22, 2018 24.58 24.62 24.58 24.62 463 +0.06(+0.24%)
Mar 21, 2018 24.50 24.65 24.50 24.56 5,413 -0.07(-0.28%)
Mar 20, 2018 24.53 24.65 24.53 24.63 5,517 +0.03(+0.12%)
Mar 19, 2018 24.50 24.65 24.50 24.60 10,104 +0.07(+0.28%)
Mar 16, 2018 24.53 24.57 24.52 24.53 3,238 -0.02(-0.08%)
Mar 15, 2018 24.49 24.59 24.42 24.55 7,744 -0.06(-0.24%)
Mar 14, 2018 24.60 24.66 24.60 24.61 4,125 +0.05(+0.21%)
Mar 13, 2018 24.36 24.56 24.36 24.56 8,799 +0.07(+0.28%)
Mar 12, 2018 24.50 24.50 24.29 24.49 4,416 -0.06(-0.25%)
Mar 09, 2018 24.34 24.56 24.34 24.55 3,311 +0.00(+0.00%)
Mar 08, 2018 24.19 24.55 24.19 24.55 3,480 +0.25(+1.04%)
Mar 07, 2018 24.47 24.12 24.30 4,713 +0.13(+0.54%)
Mar 06, 2018 24.32 24.55 24.09 24.17 3,639 -0.03(-0.14%)
Mar 05, 2018 24.32 24.50 23.79 24.20 10,497 -0.06(-0.25%)
Mar 02, 2018 24.29 24.53 24.15 24.26 10,195 +0.10(+0.41%)
Mar 01, 2018 24.65 24.65 24.15 24.16 13,298 -0.22(-0.90%)
Feb 28, 2018 24.61 24.70 24.38 24.38 9,183 -0.22(-0.89%)
Feb 27, 2018 24.82 24.82 24.59 24.60 9,245 -0.41(-1.64%)
Feb 26, 2018 25.12 25.14 24.91 25.01 10,292 +0.00(+0.01%)
Feb 23, 2018 24.77 25.03 24.77 25.01 6,991 +0.26(+1.04%)
Feb 22, 2018 24.75 4,353 +0.11(+0.45%)
Feb 21, 2018 24.65 24.74 24.58 24.64 6,584 +0.02(+0.10%)
Feb 20, 2018 24.85 24.85 24.53 24.62 9,108 -0.07(-0.30%)
Feb 16, 2018 24.69 24.69 24.69 0 +0.15(+0.60%)
Feb 15, 2018 24.49 24.57 24.49 24.54 1,890 +0.10(+0.42%)
Feb 14, 2018 24.65 24.66 24.22 24.44 16,828 -0.13(-0.53%)
Feb 13, 2018 24.46 24.80 24.44 24.57 17,730 +0.05(+0.20%)
Feb 12, 2018 24.31 24.80 24.27 24.52 12,643 +0.33(+1.36%)
Feb 09, 2018 24.13 24.53 24.04 24.19 17,315 +0.06(+0.25%)
Feb 08, 2018 24.16 24.39 24.05 24.13 21,392 -0.14(-0.58%)
Feb 07, 2018 24.46 24.19 24.27 10,892 +0.18(+0.75%)
Feb 06, 2018 23.77 24.32 23.54 24.09 10,908 +0.57(+2.45%)
Feb 05, 2018 23.33 23.70 23.33 23.52 17,014 +0.32(+1.40%)
Feb 02, 2018 23.34 23.50 23.11 23.19 10,980 -0.28(-1.19%)
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.