T-Mobile US (NQ: TMUS )

130.40 USD -1.90 (-1.44%)
Official Closing Price Updated: 7:59 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2017 60.14 60.40 59.36 59.75 3,352,007 -0.02(-0.03%)
Oct 31, 2017 59.64 60.25 59.32 59.77 7,361,113 +0.19(+0.32%)
Oct 30, 2017 62.67 63.08 59.21 59.58 14,267,113 -3.37(-5.35%)
Oct 27, 2017 61.47 63.00 61.47 62.95 3,084,644 +1.22(+1.98%)
Oct 26, 2017 62.18 62.32 61.51 61.73 2,838,771 -0.20(-0.32%)
Oct 25, 2017 61.95 62.26 61.37 61.93 4,066,815 -0.35(-0.56%)
Oct 24, 2017 62.37 61.47 62.28 3,645,315 +0.81(+1.32%)
Oct 23, 2017 61.10 62.00 60.30 61.47 6,758,943 +1.01(+1.67%)
Oct 20, 2017 61.97 61.98 60.28 60.46 3,796,166 -1.05(-1.71%)
Oct 19, 2017 60.44 61.97 60.31 61.51 4,448,358 +0.83(+1.37%)
Oct 18, 2017 60.87 60.91 60.25 60.68 3,115,789 -0.26(-0.43%)
Oct 17, 2017 60.93 61.04 60.56 60.94 1,319,090 -0.03(-0.05%)
Oct 16, 2017 61.52 61.65 60.90 60.97 1,489,735 -0.42(-0.68%)
Oct 13, 2017 61.29 61.55 60.74 61.39 2,389,460 +0.11(+0.18%)
Oct 12, 2017 61.07 61.67 60.71 61.28 2,506,553 +0.10(+0.16%)
Oct 11, 2017 61.15 61.74 59.42 61.18 4,411,812 -0.05(-0.08%)
Oct 10, 2017 61.69 61.78 61.11 61.23 3,252,483 -0.33(-0.54%)
Oct 09, 2017 62.31 62.61 61.18 61.56 3,148,441 -0.85(-1.36%)
Oct 06, 2017 61.63 62.63 61.60 62.41 4,124,830 +0.89(+1.45%)
Oct 05, 2017 61.51 62.09 61.32 61.52 3,944,162 +0.02(+0.03%)
Oct 04, 2017 61.42 62.25 61.28 61.50 5,695,471 -0.18(-0.29%)
Oct 03, 2017 61.56 61.99 61.40 61.68 3,966,814 +0.16(+0.26%)
Oct 02, 2017 61.34 61.78 61.07 61.52 3,516,721 -0.14(-0.23%)
Sep 29, 2017 62.13 62.44 61.40 61.66 4,975,670 -0.26(-0.42%)
Sep 28, 2017 62.12 62.25 61.69 61.92 4,341,618 -0.47(-0.75%)
Sep 27, 2017 62.74 63.17 62.38 62.39 3,848,715 -0.64(-1.02%)
Sep 26, 2017 63.06 63.36 62.77 63.03 2,949,177 +0.14(+0.22%)
Sep 25, 2017 64.11 64.47 62.80 62.89 5,985,327 -1.17(-1.83%)
Sep 22, 2017 63.85 64.53 63.41 64.06 6,631,758 +0.67(+1.06%)
Sep 21, 2017 63.74 63.99 63.22 63.39 1,961,668 -0.13(-0.20%)
Sep 20, 2017 65.32 65.47 63.09 63.52 4,549,467 -1.90(-2.90%)
Sep 19, 2017 62.01 65.46 61.33 65.42 11,735,326 +3.62(+5.86%)
Sep 18, 2017 60.95 61.99 60.75 61.80 4,756,528 +0.63(+1.03%)
Sep 15, 2017 61.33 61.89 60.73 61.17 5,597,554 +0.00(+0.00%)
Sep 14, 2017 62.47 62.61 61.08 61.17 4,863,822 -1.63(-2.60%)
Sep 13, 2017 62.93 63.43 62.59 62.80 2,410,812 -0.18(-0.29%)
Sep 12, 2017 63.01 63.76 62.85 62.98 1,504,550 -0.05(-0.08%)
Sep 11, 2017 63.16 63.50 62.76 63.03 2,263,372 +0.29(+0.46%)
Sep 08, 2017 63.40 63.54 62.58 62.74 2,236,307 -0.60(-0.95%)
Sep 07, 2017 64.01 64.16 63.17 63.34 1,786,183 -0.45(-0.71%)
Sep 06, 2017 63.81 64.15 63.14 63.79 2,774,840 +0.15(+0.24%)
Sep 05, 2017 64.17 64.46 63.27 63.64 2,168,084 -0.52(-0.81%)
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.