T-Mobile US (NQ: TMUS )

132.71 USD -0.34 (-0.26%)
Streaming Delayed Price Updated: 11:53 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 64.54 65.32 64.27 65.10 2,164,862 +0.34(+0.53%)
Jan 30, 2018 64.80 64.97 64.39 64.76 2,018,283 +0.16(+0.25%)
Jan 29, 2018 64.75 64.97 64.35 64.60 2,553,662 -0.68(-1.04%)
Jan 26, 2018 64.60 65.40 64.40 65.28 2,028,425 +0.89(+1.38%)
Jan 25, 2018 65.40 65.45 64.33 64.39 2,798,467 -0.61(-0.94%)
Jan 24, 2018 64.59 65.34 64.55 65.00 2,907,797 +0.47(+0.73%)
Jan 23, 2018 64.02 64.80 63.66 64.53 2,273,459 +0.59(+0.92%)
Jan 22, 2018 63.75 63.99 63.48 63.94 2,390,095 +0.23(+0.36%)
Jan 19, 2018 62.75 63.83 62.75 63.71 4,768,292 +0.83(+1.32%)
Jan 18, 2018 63.84 64.08 62.44 62.88 4,088,661 -0.88(-1.38%)
Jan 17, 2018 63.40 64.45 62.93 63.76 2,925,563 +0.79(+1.25%)
Jan 16, 2018 64.14 64.14 62.55 62.97 4,661,365 -0.71(-1.11%)
Jan 12, 2018 63.68 63.68 63.68 0 -0.16(-0.25%)
Jan 11, 2018 63.94 64.19 63.23 63.84 3,149,145 -0.05(-0.08%)
Jan 10, 2018 63.61 63.89 3,595,907 -1.71(-2.61%)
Jan 09, 2018 66.00 66.52 65.57 65.60 5,334,365 +0.50(+0.77%)
Jan 08, 2018 64.46 65.98 64.31 65.10 3,606,309 +0.50(+0.77%)
Jan 05, 2018 63.54 64.80 63.12 64.60 3,293,122 +1.60(+2.54%)
Jan 04, 2018 63.89 64.00 62.88 63.00 2,384,393 -0.61(-0.96%)
Jan 03, 2018 63.89 64.13 63.25 63.61 2,610,751 -0.43(-0.67%)
Jan 02, 2018 63.90 64.17 63.54 64.04 2,192,184 +0.53(+0.83%)
Dec 29, 2017 63.51 63.51 63.51 0 -0.84(-1.31%)
Dec 28, 2017 64.24 64.64 64.06 64.35 1,597,212 +0.24(+0.37%)
Dec 27, 2017 64.01 64.20 63.71 64.11 1,958,673 +0.32(+0.50%)
Dec 26, 2017 62.95 64.12 62.93 63.79 1,518,106 +0.17(+0.27%)
Dec 22, 2017 63.49 63.84 63.23 63.62 2,313,982 +0.10(+0.16%)
Dec 21, 2017 63.35 63.67 63.11 63.52 2,948,203 +0.62(+0.99%)
Dec 20, 2017 63.92 64.00 62.80 62.90 5,545,397 -0.74(-1.16%)
Dec 19, 2017 63.52 64.64 63.49 63.64 5,714,357 +0.17(+0.27%)
Dec 18, 2017 62.67 63.63 62.58 63.47 3,381,799 +0.81(+1.29%)
Dec 15, 2017 62.47 63.48 62.15 62.66 6,584,805 +0.10(+0.16%)
Dec 14, 2017 64.05 64.05 62.38 62.56 7,010,777 -1.27(-1.99%)
Dec 13, 2017 63.74 64.47 63.65 63.83 6,580,499 +0.35(+0.55%)
Dec 12, 2017 63.05 63.94 63.05 63.48 3,608,461 +0.41(+0.65%)
Dec 11, 2017 62.56 63.47 62.56 63.07 3,366,645 +0.53(+0.85%)
Dec 08, 2017 62.47 62.98 62.34 62.54 3,714,984 +0.62(+1.00%)
Dec 07, 2017 61.58 62.92 61.40 61.92 4,623,018 -0.20(-0.32%)
Dec 06, 2017 60.53 62.25 59.96 62.12 5,135,580 +1.16(+1.90%)
Dec 05, 2017 60.50 61.34 60.30 60.96 3,634,885 +0.72(+1.20%)
Dec 04, 2017 61.67 60.21 60.24 3,903,016 -0.66(-1.08%)
Dec 01, 2017 60.35 61.26 60.20 60.90 4,973,450 -0.17(-0.28%)
Nov 30, 2017 61.89 62.40 60.75 61.07 7,162,914 -0.76(-1.23%)
Nov 29, 2017 61.56 62.62 61.42 61.83 4,090,443 +0.45(+0.73%)
Nov 28, 2017 62.34 62.39 61.79 61.38 5,690,626 -1.40(-2.23%)
Nov 27, 2017 62.20 62.93 61.29 62.78 5,122,846 +1.10(+1.78%)
Nov 24, 2017 60.81 62.09 60.75 61.68 2,129,277 +0.33(+0.54%)
Nov 22, 2017 60.41 61.43 60.41 61.35 6,642,982 +0.94(+1.56%)
Nov 21, 2017 61.10 61.25 60.23 60.41 5,170,174 +0.11(+0.18%)
Nov 20, 2017 59.74 60.45 59.58 60.30 4,221,911 +0.28(+0.47%)
Nov 17, 2017 59.55 60.07 58.96 60.02 7,147,568 +0.22(+0.37%)
Nov 16, 2017 56.81 59.97 56.81 59.80 10,232,130 +3.11(+5.49%)
Nov 15, 2017 56.80 56.99 56.18 56.69 3,709,590 +0.15(+0.27%)
Nov 14, 2017 56.39 56.96 55.96 56.54 5,035,345 +0.10(+0.18%)
Nov 13, 2017 56.80 56.89 55.91 56.44 4,429,054 -0.36(-0.63%)
Nov 10, 2017 55.69 57.04 55.54 56.80 5,758,922 +0.80(+1.43%)
Nov 09, 2017 56.50 56.57 55.63 56.00 5,204,622 -0.22(-0.39%)
Nov 08, 2017 55.36 56.42 55.24 56.22 5,977,832 +0.86(+1.55%)
Nov 07, 2017 55.78 56.03 54.60 55.36 8,785,391 -0.18(-0.32%)
Nov 06, 2017 56.20 56.50 54.93 55.54 16,982,637 -3.37(-5.72%)
Nov 03, 2017 59.01 59.44 58.58 58.91 4,097,639 +0.61(+1.05%)
Nov 02, 2017 59.76 60.11 58.13 58.30 5,883,393 -1.45(-2.43%)
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.