Quantcast

Telephone and Data Systems, Inc. 5.875% Senior Notes due 2061 Historical Stock Prices

TDA 
$22.46
*  
0.24
1.08%
Get TDA Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading TDA now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    TDA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 22.44 22.46 22.20 22.46 18,615
10/19/2018 22.2 22.46 22.2 22.46 18,615
10/18/2018 21.88 22.22 21.88 22.22 19,033
10/17/2018 22.01 22.22 21.91 22.05 13,634
10/16/2018 21.89 22.03 21.87 22.02 13,521
10/15/2018 21.86 21.9346 21.68 21.825 19,452
10/12/2018 21.91 22.0182 21.6 21.86 17,419
10/11/2018 21.8 21.93 21.65 21.7 13,428
10/10/2018 22.15 22.15 21.67 21.76 26,546
10/09/2018 22.06 22.21 21.79 22.19 12,704
10/08/2018 21.91 22.4589 21.62 21.9 36,295
10/05/2018 22.27 22.41 21.8 21.81 24,202
10/04/2018 22.2 22.36 21.78 22.26 21,663
10/03/2018 23.11 23.16 21.7 22.17 30,212
10/02/2018 23.36 23.7733 23.05 23.13 15,135
10/01/2018 24.05 24.05 23.09 23.29 38,154
09/28/2018 24.1425 24.1425 23.92 23.93 10,005
09/27/2018 24.25 24.25 23.96 23.96 7,238
09/26/2018 24.04 24.35 24.02 24.08 10,270
09/25/2018 24.24 24.24 23.96 24.03 6,714
09/24/2018 24.02 24.125 23.9611 24.02 7,770
09/21/2018 23.93 24.1099 23.93 23.97 5,282
09/20/2018 24.04 24.1822 23.88 23.9001 10,441
09/19/2018 24.19 24.19 23.88 23.88 13,486
09/18/2018 24.32 24.32 24.17 24.31 5,138
09/17/2018 24.25 24.33 24.215 24.33 6,702
09/14/2018 24.15 24.2639 24.0901 24.16 7,885
09/13/2018 24.23 24.23 24.17 24.17 4,200
09/12/2018 24.2 24.2816 24.18 24.1944 3,679
09/11/2018 24.18 24.4899 24.12 24.25 15,090
09/10/2018 24.01 24.5373 24 24.1911 13,566
09/07/2018 24.33 24.39 23.87 23.94 20,677
09/06/2018 24.41 24.6 24.1382 24.22 31,554
09/05/2018 24.64 24.65 24.1101 24.56 39,728
09/04/2018 24.7545 24.8499 24.5 24.72 11,332
08/31/2018 24.7015 24.7484 24.63 24.682 4,438
08/30/2018 24.65 24.86 24.65 24.75 4,267
08/29/2018 24.93 25.03 24.93 24.95 9,732
08/28/2018 24.96 25.0056 24.93 24.98 8,008
08/27/2018 24.93 25.03 24.93 25.03 13,918
08/24/2018 25 25.03 24.9507 25 4,788
08/23/2018 24.91 25.099 24.9 25.03 6,915
08/22/2018 24.9401 25.07 24.9401 25.01 3,926
08/21/2018 25.0051 25.0662 25.0051 25.04 2,122
08/20/2018 24.9 25.099 24.9 25.099 9,236
08/17/2018 24.93 24.94 24.7704 24.932 2,154
08/16/2018 24.84 24.979 24.84 24.9277 4,752
08/15/2018 24.87 24.92 24.845 24.92 2,572
08/14/2018 24.75 24.91 24.68 24.91 7,382
08/13/2018 24.9815 24.9815 24.57 24.77 7,957
08/10/2018 24.9293 25.0783 24.92 24.92 2,629
08/09/2018 24.82 25.0496 24.77 24.915 9,175
08/08/2018 24.93 24.93 24.87 24.87 4,641
08/07/2018 24.7844 24.92 24.7844 24.8701 3,423
08/06/2018 24.71 24.79 24.71 24.75 1,514
08/03/2018 24.72 24.77 24.7 24.7 3,381
08/02/2018 24.5401 24.69 24.5401 24.69 2,774
08/01/2018 24.6637 24.7 24.6 24.7 6,814
07/31/2018 24.54 24.769 24.54 24.5749 2,727
07/30/2018 24.49 24.73 24.4801 24.55 5,470
07/27/2018 24.4332 24.6956 24.4332 24.47 1,482
07/26/2018 24.74 24.75 24.455 24.661 7,465
07/25/2018 24.77 24.8899 24.5 24.61 17,493
07/24/2018 24.85 24.9699 24.79 24.79 5,409
07/23/2018 24.94 25 24.8789 24.8789 4,906
07/20/2018 24.84 25.03 24.8019 25.03 14,794
07/19/2018 24.73 24.7375 24.7 24.71 3,903
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio