T-Mobile US (NQ: TMUS )

163.22 +1.21 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 68.31 68.64 67.52 67.88 3,499,436 -0.23(-0.33%)
Nov 29, 2018 67.83 68.37 67.52 68.11 2,831,604 -0.24(-0.35%)
Nov 28, 2018 67.19 68.41 66.95 68.35 3,299,340 +1.42(+2.12%)
Nov 27, 2018 66.68 67.55 66.38 66.93 2,413,819 +0.00(+0.00%)
Nov 26, 2018 67.20 67.33 66.62 66.93 3,305,503 +0.42(+0.63%)
Nov 23, 2018 65.84 66.90 65.53 66.51 1,225,367 +0.29(+0.43%)
Nov 21, 2018 66.23 66.23 66.23 0 +0.21(+0.32%)
Nov 20, 2018 67.18 67.22 65.66 66.02 5,123,608 -1.42(-2.10%)
Nov 19, 2018 67.96 69.02 67.36 67.44 3,405,137 -1.13(-1.65%)
Nov 16, 2018 66.67 69.12 66.44 68.57 5,301,085 +1.05(+1.56%)
Nov 15, 2018 67.30 67.79 66.99 67.52 2,849,967 -0.04(-0.06%)
Nov 14, 2018 68.09 68.65 66.99 67.55 3,696,197 -0.29(-0.42%)
Nov 13, 2018 67.97 68.83 67.69 67.84 4,038,651 +0.52(+0.77%)
Nov 12, 2018 68.12 68.59 67.22 67.33 2,492,227 -0.78(-1.15%)
Nov 09, 2018 68.84 69.12 67.42 68.11 2,282,539 -1.06(-1.53%)
Nov 08, 2018 69.49 70.16 68.94 69.17 2,786,779 -0.59(-0.84%)
Nov 07, 2018 68.67 70.19 68.48 69.76 3,670,023 +1.56(+2.28%)
Nov 06, 2018 68.28 68.71 67.70 68.20 3,924,006 -0.12(-0.17%)
Nov 05, 2018 68.39 69.09 68.00 68.32 2,705,753 +0.38(+0.55%)
Nov 02, 2018 68.81 68.87 66.99 67.94 2,628,207 -0.37(-0.54%)
Nov 01, 2018 68.39 69.02 68.04 68.31 4,229,549 +0.33(+0.48%)
Oct 31, 2018 66.81 69.02 66.69 67.98 9,289,418 +4.59(+7.24%)
Oct 30, 2018 63.99 64.95 63.08 63.39 6,127,161 -0.98(-1.53%)
Oct 29, 2018 65.59 66.11 62.95 64.37 4,693,823 -0.20(-0.31%)
Oct 26, 2018 64.01 65.02 63.74 64.57 7,170,698 -1.20(-1.82%)
Oct 25, 2018 65.79 66.44 64.56 65.77 6,851,685 +0.60(+0.93%)
Oct 24, 2018 68.48 68.79 65.05 65.16 5,806,528 -3.54(-5.15%)
Oct 23, 2018 68.51 69.19 67.23 68.71 3,139,050 -0.23(-0.33%)
Oct 22, 2018 69.27 69.63 68.84 68.93 2,669,318 -0.24(-0.34%)
Oct 19, 2018 68.95 69.56 68.64 69.17 4,783,994 +0.97(+1.43%)
Oct 18, 2018 68.66 69.11 67.76 68.20 2,979,138 -0.31(-0.45%)
Oct 17, 2018 68.39 69.07 68.01 68.51 2,684,902 +0.14(+0.20%)
Oct 16, 2018 67.12 68.56 67.00 68.37 2,442,575 +1.31(+1.95%)
Oct 15, 2018 67.55 68.09 67.01 67.06 3,039,175 -0.75(-1.11%)
Oct 12, 2018 66.71 68.03 66.29 67.81 3,902,984 +2.15(+3.28%)
Oct 11, 2018 66.20 67.15 65.46 65.66 5,140,929 -0.42(-0.63%)
Oct 10, 2018 67.97 68.48 66.00 66.08 6,347,910 -1.81(-2.67%)
Oct 09, 2018 68.20 68.77 67.67 67.89 3,264,255 -0.36(-0.52%)
Oct 08, 2018 68.02 68.67 67.47 68.25 3,686,973 +0.23(+0.34%)
Oct 05, 2018 68.38 69.15 67.55 68.02 2,958,144 -0.36(-0.52%)
Oct 04, 2018 67.96 68.42 67.69 68.38 2,914,546 -0.03(-0.04%)
Oct 03, 2018 69.24 69.40 68.18 68.41 5,608,511 -0.73(-1.06%)
Oct 02, 2018 69.58 69.99 68.99 69.14 2,291,282 -0.53(-0.75%)
Oct 01, 2018 70.12 70.35 69.39 69.67 2,706,813 +0.07(+0.10%)
Sep 28, 2018 69.87 70.29 69.40 69.60 3,734,688 -0.31(-0.44%)
Sep 27, 2018 68.51 70.04 68.30 69.91 3,691,446 +1.69(+2.47%)
Sep 26, 2018 68.89 68.91 68.12 68.22 2,599,226 -0.65(-0.95%)
Sep 25, 2018 68.93 68.96 67.99 68.87 2,632,736 +0.53(+0.77%)
Sep 24, 2018 68.13 68.76 67.93 68.35 2,772,210 -0.15(-0.22%)
Sep 21, 2018 68.76 69.19 68.32 68.50 4,079,852 -0.06(-0.09%)
Sep 20, 2018 68.21 68.58 67.77 68.56 1,890,942 +0.77(+1.14%)
Sep 19, 2018 68.04 68.30 67.16 67.78 2,870,986 -0.14(-0.20%)
Sep 18, 2018 66.87 68.01 66.52 67.92 4,147,478 +1.06(+1.59%)
Sep 17, 2018 67.47 67.61 66.76 66.86 2,780,406 -0.82(-1.22%)
Sep 14, 2018 68.01 68.08 67.34 67.68 3,188,052 -0.23(-0.34%)
Sep 13, 2018 67.44 68.14 66.81 67.91 3,823,495 +0.56(+0.82%)
Sep 12, 2018 65.45 67.75 65.08 67.36 5,062,181 +1.99(+3.05%)
Sep 11, 2018 65.02 65.47 64.70 65.36 1,386,925 +0.35(+0.53%)
Sep 10, 2018 64.44 65.25 64.05 65.02 2,189,724 +1.16(+1.82%)
Sep 07, 2018 64.79 65.10 63.54 63.86 2,866,786 -1.12(-1.72%)
Sep 06, 2018 64.96 65.41 64.83 64.98 2,296,587 -0.19(-0.29%)
Sep 05, 2018 65.09 65.48 64.89 65.16 3,167,430 -0.06(-0.09%)
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.