Quantcast

Telephone and Data Systems, Inc. 6.875% Senior Notes due 2059 Historical Stock Prices

TDE 
$24.97
*  
0.06
0.24%
Get TDE Alerts
*Delayed - data as of Sep. 24, 2018 15:42 ET  -  Find a broker to begin trading TDE now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    TDE After Hours
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-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.
15:42 N/A 25.0195 24.95 24.97 11,474
09/21/2018 25.11 25.159 25 25.03 7,961
09/20/2018 24.96 25.19 24.96 24.98 10,389
09/19/2018 25.0894 25.0894 24.99 25.01 9,784
09/18/2018 25.085 25.19 24.98 25.15 11,177
09/17/2018 25 25.09 24.97 25.01 10,703
09/14/2018 25.06 25.13 25.0401 25.0501 6,023
09/13/2018 25.0663 25.1 24.9959 25.06 7,716
09/12/2018 24.98 25.1137 24.98 25.02 4,792
09/11/2018 24.95 25.0774 24.8985 24.97 3,998
09/10/2018 24.98 25.08 24.87 24.9744 9,328
09/07/2018 24.78 24.96 24.78 24.88 10,902
09/06/2018 25.1854 25.2487 24.98 24.99 14,401
09/05/2018 25.28 25.28 25.12 25.17 11,750
09/04/2018 25.35 25.35 25.25 25.26 14,057
08/31/2018 25.35 25.35 25.33 25.331 6,733
08/30/2018 25.2 25.3313 25.2 25.329 6,614
08/29/2018 25.3 25.3454 25.2921 25.32 3,099
08/28/2018 25.23 25.33 25.23 25.33 10,881
08/27/2018 25.22 25.2794 25.1955 25.2372 9,483
08/24/2018 25.2437 25.27 25.2119 25.27 9,709
08/23/2018 25.11 25.21 25.11 25.2 11,074
08/22/2018 25.04 25.17 25.04 25.16 10,276
08/21/2018 25.15 25.1898 25.15 25.1898 5,267
08/20/2018 25.03 25.18 25.03 25.17 11,912
08/17/2018 24.95 25.0188 24.915 25.0188 8,371
08/16/2018 24.99 24.99 24.8501 24.916 5,748
08/15/2018 24.9 24.9 24.781 24.89 12,525
08/14/2018 24.88 24.96 24.85 24.8595 11,106
08/13/2018 24.96 24.96 24.9 24.92 4,521
08/10/2018 25.2881 25.3039 25.23 25.26 3,380
08/09/2018 25.34 25.34 25.27 25.28 5,058
08/08/2018 25.35 25.35 25.25 25.2972 8,351
08/07/2018 25.25 25.35 25.23 25.35 14,072
08/06/2018 25.28 25.28 25.1951 25.28 5,088
08/03/2018 25.16 25.28 25.16 25.2 6,633
08/02/2018 25.07 25.2162 25.07 25.16 3,860
08/01/2018 25.16 25.2899 25.07 25.07 10,075
07/31/2018 25.07 25.25 25.04 25.25 11,667
07/30/2018 25.1 25.1539 24.93 25.1 19,509
07/27/2018 25.16 25.29 25.16 25.16 7,247
07/26/2018 25.13 25.4 25.1202 25.22 9,339
07/25/2018 25.67 25.69 25.03 25.33 27,105
07/24/2018 25.84 25.84 25.67 25.67 3,867
07/23/2018 25.83 25.83 25.62 25.72 3,611
07/20/2018 25.521 25.83 25.521 25.83 19,422
07/19/2018 25.65 25.696 25.5 25.52 8,737
07/18/2018 25.667 25.727 25.65 25.66 13,192
07/17/2018 25.7 25.7637 25.7 25.73 10,080
07/16/2018 25.76 25.8099 25.64 25.8 4,952
07/13/2018 25.77 25.84 25.75 25.84 14,597
07/12/2018 25.67 25.84 25.67 25.83 9,288
07/11/2018 25.67 25.84 25.61 25.82 15,698
07/10/2018 25.78 25.79 25.78 25.78 7,246
07/09/2018 25.66 25.83 25.66 25.81 10,757
07/06/2018 25.829 25.84 25.71 25.835 17,202
07/05/2018 25.59 25.82 25.56 25.82 7,822
07/03/2018 25.43 25.99 25.43 25.73 10,133
07/02/2018 25.45 25.52 25.45 25.52 6,294
06/29/2018 25.3801 25.4936 25.3801 25.4346 3,324
06/28/2018 25.33 25.43 25.33 25.421 4,564
06/27/2018 25.3 25.37 25.3 25.3358 8,223
06/26/2018 25.2576 25.3393 25.2392 25.26 4,598
06/25/2018 25.329 25.35 25.25 25.25 9,781
06/22/2018 25.22 25.33 25.22 25.33 2,275
06/21/2018 25.22 25.3 25.21 25.2597 16,402
*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