T-Mobile US (NQ: TMUS )

196.73 +0.05 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 58.73 59.33 58.41 58.86 7,475,359 +0.19(+0.32%)
Oct 30, 2017 61.71 62.11 58.31 58.67 14,488,543 -3.32(-5.35%)
Oct 27, 2017 60.53 62.04 60.53 61.99 3,132,518 +1.20(+1.98%)
Oct 26, 2017 61.23 61.37 60.57 60.79 2,882,829 -0.20(-0.32%)
Oct 25, 2017 61.00 61.31 60.43 60.98 4,129,933 -0.34(-0.56%)
Oct 24, 2017 61.42 60.53 61.33 3,701,891 +0.80(+1.32%)
Oct 23, 2017 60.17 61.05 59.38 60.53 6,863,844 +0.99(+1.67%)
Oct 20, 2017 61.02 61.03 59.36 59.54 3,855,083 -1.03(-1.71%)
Oct 19, 2017 59.52 61.02 59.39 60.57 4,517,398 +0.82(+1.37%)
Oct 18, 2017 59.94 59.98 59.33 59.75 3,164,147 -0.26(-0.43%)
Oct 17, 2017 60.00 60.11 59.63 60.01 1,339,562 -0.03(-0.05%)
Oct 16, 2017 60.58 60.71 59.97 60.04 1,512,856 -0.41(-0.68%)
Oct 13, 2017 60.35 60.61 59.81 60.45 2,426,545 +0.11(+0.18%)
Oct 12, 2017 60.14 60.72 59.78 60.34 2,545,455 +0.10(+0.16%)
Oct 11, 2017 60.22 60.80 58.51 60.24 4,480,284 -0.05(-0.08%)
Oct 10, 2017 60.75 60.84 60.18 60.29 3,302,962 -0.33(-0.54%)
Oct 09, 2017 61.36 61.65 60.24 60.62 3,197,305 -0.84(-1.36%)
Oct 06, 2017 60.69 61.67 60.66 61.46 4,188,848 +0.88(+1.45%)
Oct 05, 2017 60.57 61.14 60.38 60.58 4,005,376 +0.02(+0.03%)
Oct 04, 2017 60.48 61.30 60.34 60.56 5,783,866 -0.18(-0.29%)
Oct 03, 2017 60.62 61.04 60.46 60.74 4,028,380 +0.16(+0.26%)
Oct 02, 2017 60.40 60.84 60.14 60.58 3,571,301 -0.14(-0.23%)
Sep 29, 2017 61.18 61.49 60.46 60.72 5,052,894 -0.26(-0.42%)
Sep 28, 2017 61.17 61.30 60.75 60.97 4,409,001 -0.46(-0.75%)
Sep 27, 2017 61.78 62.20 61.43 61.44 3,908,448 -0.63(-1.02%)
Sep 26, 2017 62.10 62.39 61.81 62.07 2,994,949 +0.14(+0.22%)
Sep 25, 2017 63.13 63.48 61.84 61.93 6,078,221 -1.15(-1.83%)
Sep 22, 2017 62.87 63.54 62.44 63.08 6,734,685 +0.66(+1.06%)
Sep 21, 2017 62.77 63.01 62.25 62.42 1,992,113 -0.13(-0.20%)
Sep 20, 2017 64.32 64.47 62.13 62.55 4,620,076 -1.87(-2.90%)
Sep 19, 2017 61.06 64.46 60.39 64.42 11,917,462 +3.56(+5.86%)
Sep 18, 2017 60.02 61.04 59.82 60.86 4,830,351 +0.62(+1.03%)
Sep 15, 2017 60.39 60.94 59.80 60.24 5,684,430 +0.00(+0.00%)
Sep 14, 2017 61.52 61.65 60.15 60.24 4,939,310 -1.61(-2.60%)
Sep 13, 2017 61.97 62.46 61.63 61.84 2,448,228 -0.18(-0.29%)
Sep 12, 2017 62.05 62.79 61.89 62.02 1,527,901 -0.05(-0.08%)
Sep 11, 2017 62.19 62.53 61.80 62.07 2,298,500 +0.29(+0.46%)
Sep 08, 2017 62.43 62.57 61.63 61.78 2,271,015 -0.59(-0.95%)
Sep 07, 2017 63.03 63.18 62.20 62.37 1,813,905 -0.44(-0.71%)
Sep 06, 2017 62.83 63.17 62.17 62.82 2,817,906 +0.15(+0.24%)
Sep 05, 2017 63.19 63.47 62.30 62.67 2,201,733 -0.51(-0.81%)
Sep 01, 2017 63.79 63.87 63.06 63.18 1,520,173 -0.54(-0.85%)
Aug 31, 2017 63.27 63.77 63.17 63.72 2,820,702 +0.45(+0.72%)
Aug 30, 2017 62.50 63.39 62.46 63.27 1,459,698 +0.77(+1.23%)
Aug 29, 2017 62.34 62.77 62.12 62.50 1,286,429 -0.25(-0.39%)
Aug 28, 2017 63.02 63.02 62.60 62.75 1,218,580 -0.02(-0.03%)
Aug 25, 2017 63.47 62.75 62.77 2,352,772 -0.23(-0.36%)
Aug 24, 2017 62.98 63.34 62.76 62.99 2,148,541 -0.03(-0.05%)
Aug 23, 2017 63.22 63.38 62.90 63.02 1,748,597 -0.37(-0.59%)
Aug 22, 2017 62.24 63.51 62.09 63.40 2,470,582 +1.53(+2.47%)
Aug 21, 2017 62.52 62.52 61.60 61.87 2,174,607 -0.17(-0.27%)
Aug 18, 2017 61.91 62.50 61.75 62.04 1,441,625 +0.01(+0.02%)
Aug 17, 2017 63.02 63.14 62.01 62.03 2,497,988 -1.27(-2.01%)
Aug 16, 2017 62.78 63.49 62.58 63.30 2,066,438 +0.39(+0.63%)
Aug 15, 2017 62.82 63.02 62.44 62.90 2,695,618 +0.10(+0.16%)
Aug 14, 2017 63.21 63.21 62.70 62.81 2,493,466 +0.17(+0.27%)
Aug 11, 2017 61.50 62.68 61.29 62.64 2,502,613 +1.12(+1.82%)
Aug 10, 2017 62.34 62.96 61.17 61.52 3,140,546 -1.31(-2.08%)
Aug 09, 2017 62.66 62.95 62.22 62.82 2,178,269 -0.10(-0.16%)
Aug 08, 2017 63.06 63.39 62.68 62.92 1,910,017 -0.35(-0.56%)
Aug 07, 2017 63.86 64.01 63.17 63.28 3,693,801 -0.26(-0.40%)
Aug 04, 2017 62.96 63.54 62.68 63.53 3,618,910 +0.78(+1.24%)
Aug 03, 2017 62.75 62.95 62.18 62.76 3,582,470 +0.10(+0.16%)
Aug 02, 2017 62.25 62.75 61.79 62.66 3,715,055 +0.55(+0.89%)
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.