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 (%)
Sep 27, 2013 20.49 20.59 20.19 20.32 26,202 -0.16(-0.81%)
Sep 26, 2013 20.42 20.55 20.33 20.48 41,673 +0.08(+0.39%)
Sep 25, 2013 20.27 20.40 20.26 20.40 37,940 +0.13(+0.63%)
Sep 24, 2013 20.14 20.35 20.09 20.27 28,268 +0.09(+0.46%)
Sep 23, 2013 20.30 20.35 20.11 20.18 39,770 -0.12(-0.59%)
Sep 20, 2013 20.50 20.58 20.30 20.30 23,307 -0.29(-1.41%)
Sep 19, 2013 20.72 20.85 20.59 20.59 34,479 -0.11(-0.53%)
Sep 18, 2013 20.25 20.79 20.25 20.70 49,213 +0.45(+2.22%)
Sep 17, 2013 20.36 20.44 20.14 20.25 35,768 -0.13(-0.64%)
Sep 16, 2013 20.53 20.68 20.37 20.38 28,156 -0.02(-0.10%)
Sep 13, 2013 20.44 20.51 20.32 20.40 18,896 -0.04(-0.20%)
Sep 12, 2013 20.56 20.77 20.38 20.44 19,178 -0.20(-0.97%)
Sep 11, 2013 20.56 20.71 20.54 20.64 18,458 -0.02(-0.10%)
Sep 10, 2013 20.76 20.89 20.42 20.66 43,519 -0.20(-0.96%)
Sep 09, 2013 21.00 21.00 20.81 20.86 14,030 -0.10(-0.48%)
Sep 06, 2013 21.08 21.15 20.94 20.96 21,477 -0.08(-0.39%)
Sep 05, 2013 21.20 21.30 21.00 21.04 54,217 -0.16(-0.74%)
Sep 04, 2013 21.25 21.38 21.12 21.20 14,972 -0.17(-0.80%)
Sep 03, 2013 21.55 21.61 21.22 21.37 24,820 -0.20(-0.93%)
Aug 30, 2013 21.65 21.85 21.55 21.57 44,351 -0.17(-0.78%)
Aug 29, 2013 21.80 21.90 21.47 21.74 35,992 +0.25(+1.16%)
Aug 28, 2013 21.24 21.64 21.24 21.49 22,798 -0.20(-0.92%)
Aug 27, 2013 21.85 21.90 21.63 21.69 20,248 -0.12(-0.55%)
Aug 26, 2013 21.30 22.00 21.30 21.81 47,772 +0.51(+2.39%)
Aug 23, 2013 20.83 21.58 20.83 21.30 28,298 +0.48(+2.33%)
Aug 22, 2013 20.68 21.59 20.68 20.82 52,545 +0.04(+0.17%)
Aug 21, 2013 20.44 21.30 20.32 20.78 63,607 +0.28(+1.37%)
Aug 20, 2013 19.93 20.94 19.73 20.50 57,193 +0.45(+2.24%)
Aug 19, 2013 21.04 21.16 20.01 20.05 50,381 -0.94(-4.48%)
Aug 16, 2013 20.85 21.00 20.61 20.99 35,177 +0.09(+0.43%)
Aug 15, 2013 20.90 21.02 20.36 20.90 39,289 -0.16(-0.76%)
Aug 14, 2013 21.08 21.40 20.78 21.06 36,980 -0.14(-0.66%)
Aug 13, 2013 21.35 21.40 21.09 21.20 11,710 -0.39(-1.79%)
Aug 12, 2013 21.21 21.59 21.21 21.59 24,937 +0.29(+1.34%)
Aug 09, 2013 21.20 21.40 21.02 21.30 20,720 +0.11(+0.52%)
Aug 08, 2013 20.86 21.34 20.85 21.19 136,955 +0.24(+1.15%)
Aug 07, 2013 21.43 21.51 20.88 20.95 62,808 -0.55(-2.56%)
Aug 06, 2013 22.03 22.03 21.35 21.50 38,890 -0.40(-1.83%)
Aug 05, 2013 21.98 22.22 21.85 21.90 21,935 -0.14(-0.64%)
Aug 02, 2013 22.14 22.31 21.80 22.04 40,463 -0.39(-1.74%)
Aug 01, 2013 22.79 22.90 22.11 22.43 14,715 -0.42(-1.84%)
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%)
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.