Quantcast

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

TDA 
$21.53
*  
0.39
1.78%
Get TDA Alerts
*Delayed - data as of Jan. 22, 2019  -  Find a broker to begin trading TDA now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
 
 
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 22-OCT-2018 TO 22-JAN-2019

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 21.63 21.92 21.426 21.53 5,908
01/22/2019 21.813 21.92 21.426 21.53 5,908
01/18/2019 21.8 21.95 21.741 21.92 13,898
01/17/2019 21.42 21.7 21.4168 21.7 10,328
01/16/2019 21.668 21.76 21.38 21.38 24,428
01/15/2019 21.575 21.675 21.51 21.53 8,301
01/14/2019 21.42 21.6899 21.4162 21.47 21,635
01/11/2019 21.29 21.5 21.2349 21.5 28,582
01/10/2019 20.7 21.33 20.6412 21.32 28,385
01/09/2019 20.917 21 20.811 20.82 14,433
01/08/2019 21.07 21.289 20.74 20.985 40,522
01/07/2019 20.41 21.1311 20.41 20.86 41,934
01/04/2019 20.43 20.71 20.38 20.42 31,090
01/03/2019 20.07 20.4554 19.54 20.23 32,059
01/02/2019 19.58 20.13 19.58 20.09 21,598
12/31/2018 19.68 19.8999 19.1984 19.65 22,682
12/28/2018 18.76 19.53 18.58 19.53 26,589
12/27/2018 18.9 19.0526 18.47 18.84 26,667
12/26/2018 18.77 19.13 18.77 19 34,944
12/24/2018 18.68 18.85 17.89 18.73 18,425
12/21/2018 18.51 18.864 18 18.61 54,338
12/20/2018 19.15 19.15 18.0813 18.49 77,320
12/19/2018 19.465 19.85 19.13 19.15 45,126
12/18/2018 19.5 19.92 19.07 19.49 29,353
12/17/2018 20.14 20.15 19.36 19.59 23,162
12/14/2018 19.88 20.31 19.7518 19.9 16,327
12/13/2018 20.37 20.37 19.55 19.55 17,159
12/12/2018 20.77 20.8 20.26 20.28 8,318
12/11/2018 20.29 20.9599 20.1377 20.44 9,840
12/10/2018 20.08 20.24 20.0101 20.09 13,845
12/07/2018 20.13 20.45 20.03 20.1175 14,484
12/06/2018 20.23 20.23 19.1312 20.2 55,027
12/04/2018 20.9 21.0875 20.099 20.595 26,185
12/03/2018 21.08 21.08 20.8 20.9 23,411
11/30/2018 21.18 21.4 21.02 21.03 24,880
11/29/2018 21.52 21.52 21.17 21.18 19,457
11/28/2018 21.55 21.8373 21.55 21.8 14,503
11/27/2018 21.71 21.8 21.52 21.52 14,194
11/26/2018 21.78 21.9899 21.5085 21.65 41,852
11/23/2018 21.79 21.906 21.6194 21.7 1,290
11/21/2018 21.75 21.87 21.63 21.8 26,725
11/20/2018 22.08 22.08 21.58 21.7399 14,235
11/19/2018 22.32 22.4134 22.03 22.03 7,769
11/16/2018 22.45 22.45 22.23 22.2983 2,067
11/15/2018 22.45 22.45 22.16 22.27 5,822
11/14/2018 22.67 22.67 22.36 22.4 7,499
11/13/2018 22.44 22.62 22.44 22.54 6,317
11/12/2018 22.5 22.5 22.41 22.45 3,630
11/09/2018 22.53 22.53 22.443 22.5 9,883
11/08/2018 22.5 22.66 22.46 22.5 11,079
11/07/2018 22.67 22.73 22.5 22.5 17,177
11/06/2018 22.638 22.748 22.56 22.56 10,733
11/05/2018 22.58 22.8499 22.5725 22.65 7,956
11/02/2018 22.67 22.81 22.44 22.5 13,405
11/01/2018 22.61 22.68 22.6 22.68 5,300
10/31/2018 22.74 22.84 22.42 22.42 14,492
10/30/2018 22.59 22.75 22.59 22.74 5,535
10/29/2018 22.55 22.73 22.55 22.59 10,080
10/26/2018 22.66 22.66 22.25 22.53 14,192
10/25/2018 22.43 22.66 22.35 22.65 14,130
10/24/2018 22.61 22.65 22.42 22.42 14,120
10/23/2018 22.58 22.6799 22.415 22.57 11,011
10/22/2018 22.36 22.69 22.36 22.65 20,246
*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