Telephone and Data Systems Inc. 6.875% Senior Notes due 2059のデータ

Telephone and Data Systems Inc. 6.875% Senior Notes due 2059の基本情報

名前 Telephone and Data Systems Inc. 6.875% Senior Notes due 2059
ティッカー TDE
United States
上場年 nan
セクター Public Utilities

Telephone and Data Systems Inc. 6.875% Senior Notes due 2059の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 25.25 25.06 25.2 25.14 78500.0 25.14
2021-02-12 25.32 25.19 25.3 25.19 20100.0 25.19
2021-02-11 25.37 25.26 25.37 25.28 8800.0 25.28
2021-02-10 25.74 25.68 25.73 25.72 10700.0 25.29
2021-02-09 25.73 25.64 25.64 25.73 14600.0 25.3
2021-02-08 25.7 25.58 25.58 25.69 10200.0 25.26
2021-02-05 25.7 25.61 25.61 25.62 10900.0 25.19
2021-02-04 25.67 25.53 25.67 25.57 6700.0 25.14
2021-02-03 25.71 25.6 25.61 25.64 16800.0 25.21
2021-02-02 25.71 25.56 25.59 25.68 10200.0 25.25
2021-02-01 25.69 25.46 25.56 25.64 19700.0 25.21
2021-01-29 25.55 25.45 25.45 25.55 18700.0 25.12
2021-01-28 25.55 25.44 25.55 25.52 7000.0 25.09
2021-01-27 25.55 25.45 25.53 25.47 12900.0 25.04
2021-01-26 25.55 25.5 25.51 25.55 14500.0 25.12
2021-01-25 25.56 25.47 25.5 25.5 8900.0 25.07
2021-01-22 25.5 25.45 25.48 25.47 23400.0 25.04
2021-01-21 25.51 25.45 25.49 25.46 23200.0 25.03
2021-01-20 25.51 25.41 25.45 25.46 257400.0 25.03
2021-01-19 25.63 25.43 25.58 25.44 150000.0 25.01
2021-01-15 25.65 25.52 25.52 25.63 6200.0 25.2
2021-01-14 25.75 25.53 25.75 25.53 6200.0 25.1
2021-01-13 25.75 25.13 25.4 25.75 6900.0 25.32
2021-01-12 25.44 25.4 25.42 25.42 5900.0 25.0
2021-01-11 25.5 25.4 25.5 25.43 7400.0 25.0
2021-01-08 25.5 25.42 25.45 25.5 7300.0 25.07
2021-01-07 25.65 25.42 25.42 25.56 14300.0 25.13
2021-01-06 25.47 25.4 25.46 25.42 8400.0 25.0
2021-01-05 25.51 25.43 25.43 25.46 12300.0 25.03
2021-01-04 25.46 25.34 25.44 25.44 10900.0 25.01
2020-12-31 25.55 25.35 25.4 25.4 163100.0 24.98
2020-12-30 25.47 25.38 25.46 25.4 34000.0 24.98
2020-12-29 25.64 25.41 25.64 25.47 9300.0 25.04
2020-12-28 25.62 25.29 25.29 25.57 3500.0 25.14
2020-12-24 25.6 25.53 25.58 25.58 3500.0 25.15
2020-12-23 25.65 25.51 25.65 25.55 3300.0 25.12
2020-12-22 26.0 25.51 25.87 25.65 10500.0 25.22
2020-12-21 26.0 25.48 25.56 26.0 7100.0 25.57
2020-12-18 25.78 25.66 25.74 25.77 5300.0 25.34
2020-12-17 25.81 25.64 25.8 25.74 6900.0 25.31
2020-12-16 25.82 25.63 25.63 25.8 21600.0 25.37
2020-12-15 25.74 25.61 25.7 25.72 8200.0 25.29
2020-12-14 25.8 25.68 25.75 25.73 3600.0 25.3
2020-12-11 25.92 25.77 25.78 25.78 8000.0 25.35
2020-12-10 25.97 25.77 25.92 25.8 10000.0 25.37
2020-12-09 26.0 25.67 25.67 26.0 16400.0 25.57
2020-12-08 25.82 25.77 25.82 25.77 10200.0 25.34
2020-12-07 25.79 25.75 25.75 25.78 10300.0 25.35
2020-12-04 25.82 25.77 25.82 25.77 8700.0 25.34
2020-12-03 25.82 25.59 25.7 25.79 5300.0 25.36
2020-12-02 25.85 25.55 25.82 25.69 7400.0 25.26
2020-12-01 25.85 25.78 25.85 25.82 3000.0 25.39
2020-11-30 25.85 25.55 25.55 25.85 10600.0 25.42
2020-11-27 25.89 25.75 25.88 25.83 3800.0 25.4
2020-11-25 25.88 25.74 25.74 25.88 5700.0 25.45
2020-11-24 25.86 25.77 25.81 25.86 3500.0 25.43
2020-11-23 25.87 25.77 25.84 25.77 15000.0 25.34
2020-11-20 25.84 25.69 25.7 25.77 9200.0 25.34
2020-11-19 25.75 25.67 25.67 25.72 11500.0 25.29
2020-11-18 25.75 25.71 25.75 25.75 5300.0 25.32
2020-11-17 25.83 25.77 25.83 25.78 8800.0 25.35
2020-11-16 25.83 25.75 25.79 25.83 19300.0 25.4
2020-11-13 25.8 25.49 25.49 25.76 52500.0 25.33
2020-11-12 25.49 25.22 25.43 25.49 6900.0 25.06
2020-11-11 25.84 25.68 25.84 25.79 8600.0 24.94
2020-11-10 25.86 25.73 25.84 25.82 6600.0 24.97
2020-11-09 25.86 25.64 25.64 25.82 8700.0 24.97
2020-11-06 25.82 25.68 25.82 25.68 4800.0 24.83
2020-11-05 25.9 25.68 25.78 25.86 10100.0 25.01
2020-11-04 25.78 25.54 25.55 25.78 14700.0 24.93
2020-11-03 25.53 25.37 25.37 25.53 5200.0 24.69
2020-11-02 25.51 25.45 25.46 25.45 8600.0 24.61
2020-10-30 25.36 25.25 25.26 25.34 5900.0 24.51
2020-10-29 25.43 25.28 25.43 25.28 7900.0 24.45
2020-10-28 25.42 25.23 25.35 25.27 19400.0 24.44
2020-10-27 25.64 25.36 25.42 25.64 9600.0 24.8
2020-10-26 25.48 25.36 25.48 25.36 7500.0 24.53
2020-10-23 25.51 25.44 25.45 25.51 3000.0 24.67
2020-10-22 25.4 25.32 25.32 25.4 4000.0 24.56
2020-10-21 25.43 25.34 25.43 25.37 6400.0 24.53
2020-10-20 25.48 25.35 25.42 25.48 5200.0 24.64
2020-10-19 25.41 25.34 25.39 25.35 8700.0 24.52
2020-10-16 25.45 25.39 25.45 25.39 3600.0 24.55
2020-10-15 25.54 25.37 25.54 25.37 8700.0 24.53
2020-10-14 25.64 25.46 25.63 25.46 8500.0 24.62
2020-10-13 25.66 25.62 25.66 25.66 3300.0 24.82
2020-10-12 25.73 25.57 25.62 25.66 6800.0 24.82
2020-10-09 25.71 25.6 25.63 25.71 7000.0 24.86
2020-10-08 25.73 25.57 25.73 25.63 6700.0 24.79
2020-10-07 25.72 25.59 25.65 25.72 6900.0 24.87
2020-10-06 25.65 25.45 25.46 25.65 13300.0 24.81
2020-10-05 25.64 25.44 25.44 25.58 5000.0 24.74
2020-10-02 25.56 25.41 25.45 25.44 7000.0 24.6
2020-10-01 25.68 25.53 25.53 25.67 10700.0 24.82
2020-09-30 25.71 25.51 25.69 25.51 72200.0 24.67
2020-09-29 25.71 25.56 25.63 25.66 19600.0 24.82
2020-09-28 25.68 25.33 25.4 25.63 31800.0 24.79
2020-09-25 25.36 25.22 25.36 25.25 13700.0 24.42
2020-09-24 25.35 25.25 25.26 25.33 4100.0 24.5
2020-09-23 25.37 25.19 25.37 25.28 13700.0 24.45
2020-09-22 25.44 25.28 25.28 25.44 6900.0 24.6
2020-09-21 25.3 25.21 25.3 25.3 5200.0 24.47
2020-09-18 25.37 25.26 25.35 25.3 5000.0 24.47
2020-09-17 25.39 25.33 25.37 25.35 8000.0 24.52
2020-09-16 25.4 25.35 25.4 25.35 5700.0 24.52
2020-09-15 25.39 25.27 25.27 25.33 10200.0 24.5
2020-09-14 25.34 25.22 25.22 25.27 6700.0 24.44
2020-09-11 25.29 25.17 25.29 25.18 8700.0 24.35
2020-09-10 25.3 25.24 25.27 25.26 11600.0 24.43
2020-09-09 25.28 25.11 25.18 25.28 8500.0 24.45
2020-09-08 25.17 25.04 25.17 25.09 13500.0 24.26
2020-09-04 25.2 25.0 25.17 25.2 11400.0 24.37
2020-09-03 25.3 25.16 25.25 25.25 15900.0 24.42
2020-09-02 25.35 25.22 25.22 25.29 18800.0 24.46
2020-09-01 25.28 25.18 25.25 25.26 9600.0 24.43
2020-08-31 25.3 25.16 25.3 25.16 27300.0 24.33
2020-08-28 25.31 25.22 25.23 25.26 18200.0 24.43
2020-08-27 25.32 25.21 25.25 25.25 27000.0 24.42
2020-08-26 25.33 25.22 25.22 25.32 24300.0 24.49
2020-08-25 25.31 25.17 25.17 25.25 16100.0 24.42
2020-08-24 25.31 25.19 25.2 25.26 17900.0 24.43
2020-08-21 25.2 25.17 25.2 25.2 5600.0 24.37
2020-08-20 25.17 25.12 25.17 25.17 6800.0 24.34
2020-08-19 25.18 25.13 25.13 25.13 10100.0 24.3
2020-08-18 25.2 25.14 25.18 25.18 22500.0 24.35
2020-08-17 25.2 25.12 25.12 25.16 13000.0 24.33
2020-08-14 25.2 25.12 25.16 25.16 10600.0 24.33
2020-08-13 25.25 25.1 25.22 25.23 16900.0 24.4
2020-08-12 25.6 25.45 25.6 25.5 12900.0 24.24
2020-08-11 25.59 25.51 25.51 25.55 4300.0 24.28
2020-08-10 25.6 25.51 25.55 25.55 8400.0 24.28
2020-08-07 25.55 25.45 25.48 25.51 12200.0 24.25
2020-08-06 25.48 25.42 25.43 25.45 10400.0 24.19
2020-08-05 25.5 25.38 25.46 25.46 10300.0 24.2
2020-08-04 25.48 25.4 25.4 25.48 8400.0 24.22
2020-08-03 25.39 25.32 25.35 25.32 6000.0 24.06
2020-07-31 25.43 25.26 25.26 25.29 8800.0 24.04
2020-07-30 25.29 25.12 25.16 25.24 9900.0 23.99
2020-07-29 25.17 25.06 25.06 25.15 10100.0 23.9
2020-07-28 25.17 25.08 25.13 25.1 8100.0 23.86
2020-07-27 25.14 25.07 25.09 25.11 2300.0 23.87
2020-07-24 25.18 25.05 25.18 25.07 6600.0 23.83
2020-07-23 25.22 25.05 25.1 25.2 10300.0 23.95
2020-07-22 25.16 25.01 25.15 25.02 7700.0 23.78
2020-07-21 25.24 25.03 25.11 25.05 6500.0 23.81
2020-07-20 25.06 25.0 25.0 25.04 3700.0 23.8
2020-07-17 25.11 25.0 25.11 25.11 4600.0 23.87
2020-07-16 25.16 24.86 24.86 25.14 8000.0 23.89
2020-07-15 24.95 24.86 24.87 24.92 8000.0 23.68
2020-07-14 24.97 24.84 24.92 24.84 18500.0 23.61
2020-07-13 25.14 24.97 24.99 25.14 8400.0 23.89
2020-07-10 25.14 24.89 24.89 25.1 11000.0 23.86
2020-07-09 25.02 24.9 25.0 25.02 4200.0 23.78
2020-07-08 25.03 24.85 24.9 24.85 10700.0 23.62
2020-07-07 24.95 24.89 24.95 24.89 1500.0 23.66
2020-07-06 24.98 24.79 24.9 24.97 8000.0 23.73
2020-07-02 24.96 24.8 24.8 24.9 11900.0 23.67
2020-07-01 24.76 24.68 24.71 24.76 3400.0 23.53
2020-06-30 24.82 24.7 24.78 24.7 10400.0 23.48
2020-06-29 24.81 24.67 24.81 24.71 11000.0 23.49
2020-06-26 24.83 24.75 24.75 24.78 4500.0 23.55
2020-06-25 25.04 24.76 24.86 24.77 14500.0 23.54
2020-06-24 24.9 24.78 24.86 24.81 39500.0 23.58
2020-06-23 25.0 24.8 25.0 24.91 3400.0 23.68
2020-06-22 25.15 24.85 24.94 24.91 8500.0 23.68
2020-06-19 25.08 24.98 25.04 25.01 4200.0 23.77
2020-06-18 25.08 24.99 25.08 24.99 2700.0 23.75
2020-06-17 25.15 25.02 25.08 25.1 2400.0 23.86
2020-06-16 25.25 25.02 25.02 25.02 9400.0 23.78
2020-06-15 24.95 24.54 24.72 24.87 3700.0 23.64
2020-06-12 25.25 24.78 25.25 24.78 9600.0 23.55
2020-06-11 25.07 24.71 24.95 24.98 16200.0 23.74
2020-06-10 25.25 25.1 25.18 25.16 10000.0 23.91
2020-06-09 25.25 25.12 25.2 25.15 9400.0 23.9
2020-06-08 25.43 25.1 25.43 25.24 20700.0 23.99
2020-06-05 25.53 25.29 25.53 25.33 11900.0 24.07
2020-06-04 25.47 25.17 25.17 25.44 10300.0 24.18
2020-06-03 25.38 25.2 25.35 25.35 18600.0 24.09
2020-06-02 25.38 25.16 25.24 25.38 13600.0 24.12
2020-06-01 25.24 24.95 24.95 25.24 6200.0 23.99
2020-05-29 25.19 24.56 24.63 25.18 80900.0 23.93
2020-05-28 25.21 24.71 25.2 24.71 16100.0 23.49
2020-05-27 25.16 24.66 24.85 25.16 29800.0 23.91
2020-05-26 24.87 24.26 24.49 24.8 25400.0 23.57
2020-05-22 24.37 24.0 24.16 24.3 17200.0 23.1
2020-05-21 24.25 23.94 23.94 24.2 19400.0 23.0
2020-05-20 24.16 23.79 23.8 23.9 32000.0 22.72
2020-05-19 23.93 23.59 23.59 23.79 17800.0 22.61
2020-05-18 23.98 23.2 23.55 23.45 25400.0 22.29
2020-05-15 23.49 23.05 23.2 23.38 19100.0 22.22
2020-05-14 23.24 22.63 23.1 23.17 20700.0 22.02
2020-05-13 23.76 23.07 23.76 23.07 20500.0 21.93
2020-05-12 24.19 24.01 24.05 24.17 14100.0 22.56
2020-05-11 24.06 23.8 23.8 24.04 8400.0 22.44
2020-05-08 24.0 23.81 24.0 23.83 8600.0 22.25
2020-05-07 24.0 23.7 23.84 23.91 14700.0 22.32
2020-05-06 23.99 23.78 23.9 23.78 13400.0 22.2
2020-05-05 24.0 23.73 23.73 23.84 14400.0 22.26
2020-05-04 23.99 23.39 23.58 23.96 7200.0 22.37
2020-05-01 23.92 23.39 23.4 23.83 16100.0 22.25
2020-04-30 23.9 23.49 23.74 23.64 31300.0 22.07
2020-04-29 23.45 23.0 23.0 23.45 15500.0 21.89
2020-04-28 23.44 23.05 23.15 23.05 22000.0 21.52
2020-04-27 23.23 22.87 23.23 22.99 22600.0 21.46
2020-04-24 23.17 22.8 23.0 23.09 15700.0 21.55
2020-04-23 23.02 22.5 22.5 23.0 27100.0 21.47
2020-04-22 22.57 21.9 21.9 22.45 24300.0 20.96
2020-04-21 22.48 21.55 22.48 21.84 41100.0 20.39
2020-04-20 22.6 21.8 21.8 22.09 28500.0 20.62
2020-04-17 23.09 22.13 22.5 22.17 40300.0 20.7
2020-04-16 23.07 21.69 21.91 22.11 46900.0 20.64
2020-04-15 22.65 21.68 22.65 21.91 68800.0 20.45
2020-04-14 23.25 22.02 23.03 22.79 20800.0 21.27
2020-04-13 22.76 21.23 22.76 22.44 15000.0 20.95
2020-04-09 23.03 21.88 21.88 22.97 18900.0 21.44
2020-04-08 22.27 20.48 20.48 21.88 25900.0 20.43
2020-04-07 20.92 19.93 20.0 20.91 34400.0 19.52
2020-04-06 19.99 19.3 19.3 19.79 22300.0 18.47
2020-04-03 19.61 18.96 19.4 19.49 9400.0 18.19
2020-04-02 21.21 18.75 19.12 19.3 32100.0 18.02
2020-04-01 21.06 19.02 21.06 19.12 42500.0 17.85
2020-03-31 21.32 20.69 21.3 21.06 32100.0 19.66
2020-03-30 21.17 20.38 20.81 20.67 20300.0 19.3
2020-03-27 20.64 19.65 20.64 20.45 19700.0 19.09
2020-03-26 20.97 19.01 19.01 20.84 35500.0 19.45
2020-03-25 21.5 17.93 17.93 18.84 50300.0 17.59
2020-03-24 19.24 16.66 16.66 17.67 38100.0 16.5
2020-03-23 17.0 15.58 17.0 16.28 43200.0 15.2
2020-03-20 19.16 14.93 14.93 17.5 47900.0 16.34
2020-03-19 15.57 12.62 12.62 14.76 185200.0 13.78
2020-03-18 19.29 12.62 19.29 12.9 83500.0 12.04
2020-03-17 20.78 19.53 20.78 19.64 27200.0 18.33
2020-03-16 20.85 19.54 20.85 19.54 26200.0 18.24
2020-03-13 21.97 19.72 19.72 21.75 28900.0 20.3
2020-03-12 23.48 19.09 23.48 19.26 87300.0 17.98
2020-03-11 24.19 23.91 24.19 24.0 28900.0 22.4
2020-03-10 24.72 24.01 24.59 24.35 19600.0 22.73
2020-03-09 24.45 23.62 24.45 24.2 22100.0 22.59
2020-03-06 25.22 24.83 25.09 24.83 17700.0 23.18
2020-03-05 25.44 25.17 25.35 25.27 6300.0 23.59
2020-03-04 25.44 25.25 25.26 25.41 10500.0 23.72
2020-03-03 25.4 24.96 25.0 25.19 30400.0 23.52
2020-03-02 25.42 24.58 24.99 24.85 31000.0 23.2
2020-02-28 25.34 24.29 25.0 25.05 45700.0 23.38
2020-02-27 25.35 24.93 25.25 25.16 27100.0 23.49
2020-02-26 25.64 25.24 25.37 25.43 11900.0 23.74
2020-02-25 25.47 25.16 25.3 25.23 17800.0 23.55
2020-02-24 25.52 25.36 25.46 25.36 11200.0 23.67
2020-02-21 25.64 25.5 25.64 25.51 10800.0 23.81
2020-02-20 25.65 25.55 25.6 25.64 8900.0 23.94
2020-02-19 25.72 25.58 25.72 25.58 16400.0 23.88
2020-02-18 25.74 25.65 25.66 25.72 12200.0 24.01