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, 2013 22.40 22.95 22.16 22.85 41,543 +0.34(+1.51%)
Jul 30, 2013 22.03 22.77 22.01 22.51 21,831 +0.46(+2.09%)
Jul 29, 2013 22.53 22.80 22.01 22.05 11,165 -0.70(-3.08%)
Jul 26, 2013 22.60 22.99 22.60 22.75 8,143 +0.16(+0.70%)
Jul 25, 2013 23.03 23.03 22.53 22.59 14,551 -0.35(-1.51%)
Jul 24, 2013 23.11 23.14 22.58 22.94 26,898 -0.27(-1.16%)
Jul 23, 2013 23.14 23.25 22.88 23.21 21,777 +0.07(+0.30%)
Jul 22, 2013 23.05 23.23 22.86 23.14 15,925 -0.14(-0.60%)
Jul 19, 2013 22.81 23.28 22.75 23.28 27,028 +0.43(+1.88%)
Jul 18, 2013 23.09 23.25 22.85 22.85 20,919 -0.24(-1.04%)
Jul 17, 2013 23.29 23.29 23.08 23.09 21,599 -0.01(-0.04%)
Jul 16, 2013 23.35 23.35 22.91 23.10 20,170 -0.23(-0.99%)
Jul 15, 2013 23.41 23.64 23.33 23.33 16,838 -0.08(-0.34%)
Jul 12, 2013 23.85 23.85 23.29 23.41 16,238 -0.28(-1.18%)
Jul 11, 2013 23.89 23.96 23.53 23.69 24,458 +0.00(+0.00%)
Jul 10, 2013 23.89 23.90 23.50 23.69 30,821 -0.10(-0.42%)
Jul 09, 2013 23.70 24.05 23.49 23.79 13,144 +0.07(+0.30%)
Jul 08, 2013 23.87 23.92 23.57 23.72 17,917 -0.22(-0.92%)
Jul 05, 2013 23.74 24.15 23.69 23.94 22,412 -0.08(-0.32%)
Jul 03, 2013 23.90 24.17 23.74 24.02 12,685 +0.21(+0.87%)
Jul 02, 2013 23.98 24.08 23.66 23.81 27,986 -0.15(-0.63%)
Jul 01, 2013 23.75 24.17 23.75 23.96 13,570 -0.11(-0.46%)
Jun 28, 2013 23.30 24.39 23.13 24.07 51,126 +1.62(+7.22%)
Jun 26, 2013 22.04 22.55 22.03 22.45 64,867 +0.64(+2.93%)
Jun 25, 2013 22.06 22.13 21.63 21.81 59,722 +0.18(+0.83%)
Jun 24, 2013 22.90 22.90 21.45 21.63 37,513 -1.57(-6.77%)
Jun 21, 2013 23.38 23.74 23.01 23.20 12,402 +0.02(+0.09%)
Jun 20, 2013 23.46 23.63 21.36 23.18 36,665 -0.56(-2.36%)
Jun 19, 2013 24.11 24.16 23.73 23.74 23,692 -0.22(-0.92%)
Jun 18, 2013 24.25 24.27 23.59 23.96 53,034 -0.28(-1.16%)
Jun 17, 2013 23.81 24.37 23.81 24.24 37,011 +0.60(+2.54%)
Jun 14, 2013 23.72 23.88 23.43 23.64 18,798 +0.10(+0.42%)
Jun 13, 2013 22.77 23.59 22.22 23.54 72,650 +0.51(+2.21%)
Jun 12, 2013 23.92 24.70 23.00 23.03 65,314 -0.89(-3.72%)
Jun 11, 2013 24.65 24.65 23.81 23.92 49,622 -0.76(-3.08%)
Jun 10, 2013 24.79 24.79 24.49 24.68 38,141 -0.12(-0.48%)
Jun 07, 2013 24.72 24.84 24.59 24.80 31,878 +0.18(+0.73%)
Jun 06, 2013 24.61 24.83 24.43 24.62 46,129 +0.10(+0.41%)
Jun 05, 2013 24.84 24.84 24.51 24.52 22,438 -0.26(-1.05%)
Jun 04, 2013 24.68 24.90 24.68 24.78 45,352 +0.09(+0.36%)
Jun 03, 2013 25.18 25.18 24.44 24.69 116,209 -0.29(-1.16%)
May 31, 2013 25.34 25.34 24.98 24.98 33,011 -0.25(-0.99%)
May 30, 2013 25.25 25.37 25.07 25.23 65,863 -0.02(-0.08%)
May 29, 2013 25.38 25.66 24.96 25.25 22,970 -0.45(-1.75%)
May 28, 2013 25.85 26.00 25.69 25.70 75,979 -0.11(-0.43%)
May 24, 2013 25.64 25.85 25.62 25.81 23,880 +0.17(+0.66%)
May 23, 2013 25.61 25.64 25.41 25.64 33,970 +0.00(+0.00%)
May 22, 2013 25.68 25.79 25.60 25.64 20,667 -0.05(-0.19%)
May 21, 2013 25.73 25.77 25.64 25.69 44,879 +0.04(+0.15%)
May 20, 2013 25.80 25.80 25.59 25.65 27,643 -0.16(-0.62%)
May 17, 2013 25.64 25.85 25.61 25.81 25,112 +0.24(+0.94%)
May 16, 2013 25.48 25.60 25.43 25.57 29,565 -0.01(-0.04%)
May 15, 2013 25.55 25.64 25.50 25.58 17,507 -0.17(-0.66%)
May 13, 2013 25.76 25.82 25.65 25.75 19,787 -0.01(-0.04%)
May 10, 2013 25.76 25.90 25.70 25.76 30,125 -0.01(-0.04%)
May 09, 2013 25.87 25.91 25.67 25.77 40,672 -0.07(-0.27%)
May 08, 2013 25.80 25.84 25.64 25.84 32,513 +0.00(+0.00%)
May 07, 2013 25.65 25.84 25.57 25.84 30,547 +0.23(+0.90%)
May 06, 2013 25.69 25.69 25.58 25.61 18,342 -0.03(-0.12%)
May 03, 2013 25.67 25.73 25.60 25.64 12,464 +0.00(+0.00%)
May 02, 2013 25.64 25.71 25.55 25.64 20,682 -0.01(-0.04%)
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.