T-Mobile US (NQ: TMUS )

163.37 +1.36 (+0.84%)
Streaming Delayed Price Updated: 1:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 60.53 60.53 60.53 0 +0.17(+0.28%)
Mar 28, 2018 60.05 61.20 59.86 60.36 2,611,386 +0.53(+0.88%)
Mar 27, 2018 61.15 61.51 59.58 59.84 2,483,191 -1.04(-1.71%)
Mar 26, 2018 60.20 61.12 59.68 60.88 3,423,549 +1.64(+2.76%)
Mar 23, 2018 60.91 61.25 59.24 59.24 5,180,711 -1.50(-2.47%)
Mar 22, 2018 61.33 61.55 60.70 60.74 4,137,809 -1.33(-2.14%)
Mar 21, 2018 62.08 62.69 62.00 62.07 2,598,980 -0.19(-0.30%)
Mar 20, 2018 62.79 63.58 62.17 62.26 2,569,071 -0.44(-0.70%)
Mar 19, 2018 64.14 64.32 62.53 62.70 3,721,200 -1.53(-2.38%)
Mar 16, 2018 63.91 64.46 63.83 64.22 6,105,318 +0.05(+0.08%)
Mar 15, 2018 64.17 64.98 64.07 64.17 2,701,778 -0.07(-0.11%)
Mar 14, 2018 64.69 64.94 63.97 64.24 3,311,037 -0.20(-0.31%)
Mar 13, 2018 64.56 65.21 64.26 64.44 4,458,045 +0.43(+0.67%)
Mar 12, 2018 64.97 65.18 63.89 64.01 2,990,176 -0.69(-1.07%)
Mar 09, 2018 64.76 65.23 64.58 64.71 3,674,479 +0.19(+0.29%)
Mar 08, 2018 64.46 64.74 63.72 64.52 2,871,270 +0.50(+0.77%)
Mar 07, 2018 64.46 64.02 6,539,796 +0.99(+1.57%)
Mar 06, 2018 62.77 63.38 62.13 63.03 3,823,028 +0.60(+0.97%)
Mar 05, 2018 61.50 62.60 61.50 62.43 3,409,288 +0.48(+0.77%)
Mar 02, 2018 61.07 62.15 60.77 61.95 5,251,458 +0.57(+0.92%)
Mar 01, 2018 60.28 61.88 59.98 61.39 5,418,132 +1.28(+2.13%)
Feb 28, 2018 60.02 60.88 59.46 60.11 4,211,044 +0.66(+1.12%)
Feb 27, 2018 60.53 60.66 59.43 59.44 4,280,872 -1.16(-1.91%)
Feb 26, 2018 59.50 60.64 58.25 60.60 4,509,403 +1.04(+1.75%)
Feb 23, 2018 58.90 59.58 58.15 59.56 4,113,828 +1.32(+2.26%)
Feb 22, 2018 59.25 59.48 58.10 58.24 3,091,976 -0.68(-1.16%)
Feb 21, 2018 60.58 60.58 58.90 58.93 2,999,363 -1.08(-1.80%)
Feb 20, 2018 59.50 60.33 59.17 60.01 3,084,586 +0.45(+0.75%)
Feb 16, 2018 59.56 59.56 59.56 0 -0.38(-0.63%)
Feb 15, 2018 58.83 60.11 57.77 59.94 6,265,297 +1.80(+3.10%)
Feb 14, 2018 58.31 56.59 58.13 6,552,941 +0.92(+1.61%)
Feb 13, 2018 57.20 57.79 56.75 57.21 5,415,887 -0.43(-0.74%)
Feb 12, 2018 59.16 59.54 57.59 57.64 4,856,782 -1.07(-1.82%)
Feb 09, 2018 59.60 59.95 57.17 58.71 5,194,017 +0.32(+0.54%)
Feb 08, 2018 61.98 58.37 58.39 8,098,453 -3.15(-5.12%)
Feb 07, 2018 60.45 62.20 60.45 61.55 7,374,006 +1.20(+1.99%)
Feb 06, 2018 59.53 61.47 59.50 60.35 5,782,282 -1.68(-2.71%)
Feb 05, 2018 62.93 63.28 61.59 62.02 3,518,729 -1.04(-1.65%)
Feb 02, 2018 63.31 63.79 62.79 63.06 2,669,334 -0.20(-0.31%)
Feb 01, 2018 64.16 64.57 63.02 63.26 4,294,111 -1.30(-2.01%)
Jan 31, 2018 64.00 64.78 63.74 64.56 2,182,975 +0.34(+0.52%)
Jan 30, 2018 64.26 64.43 63.86 64.22 2,035,169 +0.16(+0.25%)
Jan 29, 2018 64.21 64.43 63.82 64.06 2,575,028 -0.67(-1.04%)
Jan 26, 2018 64.06 64.86 63.87 64.74 2,045,396 +0.88(+1.38%)
Jan 25, 2018 64.86 64.91 63.80 63.86 2,821,881 -0.61(-0.94%)
Jan 24, 2018 64.05 64.80 64.01 64.46 2,932,126 +0.47(+0.73%)
Jan 23, 2018 63.49 64.26 63.13 63.99 2,292,480 +0.59(+0.92%)
Jan 22, 2018 63.22 63.46 62.95 63.41 2,410,092 +0.23(+0.36%)
Jan 19, 2018 62.23 63.30 62.23 63.18 4,808,187 +0.82(+1.32%)
Jan 18, 2018 63.31 63.55 61.92 62.36 4,122,870 -0.87(-1.38%)
Jan 17, 2018 62.87 63.92 62.41 63.23 2,950,040 +0.78(+1.25%)
Jan 16, 2018 63.61 63.61 62.04 62.45 4,700,365 -0.70(-1.11%)
Jan 12, 2018 63.15 63.15 63.15 0 -0.16(-0.25%)
Jan 11, 2018 63.41 63.66 62.71 63.31 3,175,493 -0.05(-0.08%)
Jan 10, 2018 63.08 63.36 3,625,993 -1.70(-2.61%)
Jan 09, 2018 65.45 65.97 65.03 65.06 5,378,996 +0.50(+0.77%)
Jan 08, 2018 63.93 65.43 63.78 64.56 3,636,482 +0.50(+0.77%)
Jan 05, 2018 63.01 64.26 62.60 64.06 3,320,675 +1.59(+2.54%)
Jan 04, 2018 63.36 63.47 62.36 62.48 2,404,342 -0.60(-0.96%)
Jan 03, 2018 63.36 63.60 62.73 63.08 2,632,594 -0.43(-0.67%)
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.