T-Mobile US (NQ: TMUS )

130.55 USD -1.44 (-1.09%)
Official Closing Price Updated: 4:41 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 78.88 79.28 78.50 78.55 872,900 -0.43(-0.54%)
Nov 27, 2019 78.47 79.30 78.47 78.98 2,081,500 +0.53(+0.68%)
Nov 26, 2019 78.00 78.69 77.59 78.45 2,874,776 +0.45(+0.58%)
Nov 25, 2019 78.74 78.87 77.59 78.00 2,984,838 -0.59(-0.75%)
Nov 22, 2019 77.95 78.78 77.79 78.59 2,910,700 +0.89(+1.15%)
Nov 21, 2019 77.84 77.94 77.36 77.70 1,703,933 +0.06(+0.08%)
Nov 20, 2019 76.85 77.68 76.72 77.64 2,796,730 +0.48(+0.62%)
Nov 19, 2019 78.20 78.30 76.92 77.16 2,362,614 -1.03(-1.32%)
Nov 18, 2019 76.87 78.45 76.33 78.19 4,236,198 +0.12(+0.15%)
Nov 15, 2019 77.56 79.50 77.33 78.07 3,949,200 +1.23(+1.60%)
Nov 14, 2019 77.38 77.82 76.49 76.84 2,897,959 -1.13(-1.45%)
Nov 13, 2019 77.63 78.07 76.80 77.97 2,726,750 +0.54(+0.70%)
Nov 12, 2019 79.62 79.64 77.20 77.43 4,345,858 -2.19(-2.75%)
Nov 11, 2019 80.59 81.14 77.55 79.62 6,391,750 -1.32(-1.63%)
Nov 08, 2019 81.80 81.84 80.83 80.94 1,617,600 -0.92(-1.12%)
Nov 07, 2019 82.40 83.03 81.57 81.86 2,680,955 +0.00(+0.00%)
Nov 06, 2019 81.60 81.94 81.29 81.86 2,707,566 +0.39(+0.48%)
Nov 05, 2019 81.06 81.85 80.85 81.47 1,738,428 +0.55(+0.68%)
Nov 04, 2019 82.70 82.81 80.45 80.92 3,089,579 -1.55(-1.88%)
Nov 01, 2019 83.09 83.19 82.00 82.47 2,608,400 -0.19(-0.23%)
Oct 31, 2019 83.35 83.50 81.78 82.66 2,683,279 -0.61(-0.73%)
Oct 30, 2019 81.57 83.85 81.54 83.27 4,158,289 +1.50(+1.83%)
Oct 29, 2019 81.24 82.37 79.72 81.77 4,215,577 -0.62(-0.75%)
Oct 28, 2019 82.01 83.12 81.76 82.39 3,076,342 +0.77(+0.94%)
Oct 25, 2019 81.68 82.18 81.51 81.62 2,014,300 +0.14(+0.17%)
Oct 24, 2019 81.25 81.63 81.02 81.48 1,890,781 +0.12(+0.15%)
Oct 23, 2019 81.44 81.75 81.07 81.36 1,309,199 -0.31(-0.38%)
Oct 22, 2019 82.53 82.57 81.65 81.67 2,249,787 -0.42(-0.51%)
Oct 21, 2019 81.77 82.53 81.71 82.09 2,923,137 +0.49(+0.60%)
Oct 18, 2019 81.14 82.33 80.78 81.60 3,212,000 +0.55(+0.68%)
Oct 17, 2019 80.45 81.18 79.17 81.05 3,913,412 +1.04(+1.30%)
Oct 16, 2019 79.74 80.18 79.60 80.01 2,262,682 +0.27(+0.34%)
Oct 15, 2019 78.95 79.94 78.80 79.74 1,875,098 +1.11(+1.41%)
Oct 14, 2019 79.53 79.53 78.57 78.63 2,000,225 -0.90(-1.13%)
Oct 11, 2019 78.66 80.03 78.55 79.53 2,074,200 +1.23(+1.57%)
Oct 10, 2019 77.72 78.49 77.03 78.30 2,414,385 +0.51(+0.66%)
Oct 09, 2019 78.11 78.28 77.31 77.79 1,983,991 +0.18(+0.23%)
Oct 08, 2019 77.78 78.14 77.36 77.61 2,346,697 -0.87(-1.10%)
Oct 07, 2019 77.63 78.68 77.63 78.48 1,951,020 +0.49(+0.63%)
Oct 04, 2019 76.96 78.07 76.96 77.99 1,843,400 +0.96(+1.25%)
Oct 03, 2019 76.60 77.41 76.02 77.03 2,375,003 +0.62(+0.81%)
Oct 02, 2019 77.60 77.97 75.82 76.41 3,284,474 -1.79(-2.29%)
Oct 01, 2019 78.88 79.37 78.00 78.20 2,820,113 -0.57(-0.72%)
Sep 30, 2019 77.87 79.09 77.62 78.77 2,327,960 +1.21(+1.56%)
Sep 27, 2019 79.06 79.15 76.76 77.56 3,407,700 -1.44(-1.82%)
Sep 26, 2019 79.97 80.01 78.96 79.00 1,929,562 -1.37(-1.70%)
Sep 25, 2019 79.53 80.37 78.86 80.37 1,970,987 +1.01(+1.27%)
Sep 24, 2019 80.49 80.49 79.03 79.36 3,691,949 -0.60(-0.75%)
Sep 23, 2019 80.02 80.78 79.81 79.96 2,445,728 -0.63(-0.78%)
Sep 20, 2019 80.56 80.85 79.08 80.59 7,207,900 -0.41(-0.51%)
Sep 19, 2019 80.72 81.15 80.54 81.00 2,851,295 +0.88(+1.10%)
Sep 18, 2019 80.21 80.55 79.58 80.12 2,218,639 -0.09(-0.11%)
Sep 17, 2019 79.73 80.54 79.06 80.21 2,855,620 +0.65(+0.82%)
Sep 16, 2019 78.96 79.64 78.74 79.56 2,178,828 +0.16(+0.20%)
Sep 13, 2019 80.09 80.09 79.03 79.40 1,737,700 -0.29(-0.36%)
Sep 12, 2019 79.88 80.60 79.39 79.69 2,005,874 -0.05(-0.06%)
Sep 11, 2019 78.39 79.77 78.21 79.74 2,411,210 +1.36(+1.74%)
Sep 10, 2019 78.78 78.78 77.94 78.38 2,254,177 -0.75(-0.95%)
Sep 09, 2019 79.33 79.47 78.59 79.13 2,514,422 -0.02(-0.03%)
Sep 06, 2019 77.96 79.17 77.85 79.15 2,930,600 +1.32(+1.70%)
Sep 05, 2019 78.22 78.57 77.56 77.83 1,963,071 +0.22(+0.28%)
Sep 04, 2019 77.51 77.84 77.02 77.61 1,902,360 -0.49(-0.63%)
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.