T-Mobile US (NQ: TMUS )

127.06 USD +2.38 (+1.91%)
Official Closing Price Updated: 7:36 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 83.04 84.75 81.98 83.90 6,920,854 +0.78(+0.94%)
Mar 30, 2020 82.29 83.86 81.24 83.12 5,625,256 +1.40(+1.71%)
Mar 27, 2020 82.54 83.90 81.02 81.72 4,191,600 -2.91(-3.44%)
Mar 26, 2020 80.00 84.99 79.73 84.63 4,821,535 +5.46(+6.90%)
Mar 25, 2020 77.77 85.47 77.75 79.17 6,251,574 +0.52(+0.66%)
Mar 24, 2020 78.50 79.71 75.83 78.65 5,929,287 +2.95(+3.90%)
Mar 23, 2020 74.98 76.66 70.83 75.70 8,327,594 +1.15(+1.54%)
Mar 20, 2020 80.00 82.00 73.16 74.55 6,836,600 -4.90(-6.17%)
Mar 19, 2020 74.77 81.99 73.61 79.45 8,906,187 +5.13(+6.90%)
Mar 18, 2020 74.60 76.10 63.50 74.32 11,114,040 -4.03(-5.14%)
Mar 17, 2020 77.60 80.40 75.45 78.35 7,609,063 +1.82(+2.38%)
Mar 16, 2020 78.34 80.55 74.84 76.53 6,787,679 -8.86(-10.38%)
Mar 13, 2020 80.15 85.52 76.61 85.39 7,401,700 +8.81(+11.50%)
Mar 12, 2020 82.02 85.00 76.41 76.58 9,075,136 -9.87(-11.42%)
Mar 11, 2020 82.86 87.83 82.85 86.45 8,844,689 +1.47(+1.73%)
Mar 10, 2020 81.98 85.01 80.21 84.98 6,713,616 +5.23(+6.56%)
Mar 09, 2020 83.27 84.89 79.58 79.75 7,946,616 -8.11(-9.23%)
Mar 06, 2020 86.10 88.28 85.42 87.86 5,978,500 -2.00(-2.23%)
Mar 05, 2020 91.61 93.16 89.19 89.86 4,941,653 -3.95(-4.21%)
Mar 04, 2020 90.43 93.96 90.25 93.81 5,221,383 +4.44(+4.97%)
Mar 03, 2020 92.63 93.92 88.77 89.37 5,701,286 -3.92(-4.20%)
Mar 02, 2020 90.28 93.36 88.98 93.29 5,158,941 +3.13(+3.47%)
Feb 28, 2020 89.44 90.50 87.48 90.16 6,958,100 -1.08(-1.18%)
Feb 27, 2020 92.83 93.32 91.16 91.24 5,855,538 -2.41(-2.57%)
Feb 26, 2020 94.68 95.66 93.44 93.65 4,371,307 -0.93(-0.98%)
Feb 25, 2020 96.56 97.00 94.45 94.58 5,111,595 -1.79(-1.86%)
Feb 24, 2020 96.01 97.31 95.88 96.37 4,697,433 -2.20(-2.23%)
Feb 21, 2020 98.35 99.49 96.62 98.57 12,101,100 -0.93(-0.93%)
Feb 20, 2020 100.10 100.42 98.23 99.50 6,259,029 -1.05(-1.04%)
Feb 19, 2020 101.16 101.35 99.64 100.55 6,091,411 +0.71(+0.71%)
Feb 18, 2020 96.85 100.02 96.28 99.84 7,460,198 +3.36(+3.48%)
Feb 14, 2020 95.26 96.61 95.02 96.48 3,045,800 +1.34(+1.41%)
Feb 13, 2020 95.12 96.15 94.80 95.14 5,490,498 -0.53(-0.55%)
Feb 12, 2020 94.00 96.27 93.92 95.67 8,911,903 +1.18(+1.25%)
Feb 11, 2020 93.05 95.23 92.66 94.49 25,871,942 +9.96(+11.78%)
Feb 10, 2020 85.41 85.65 84.38 84.53 3,161,652 -0.91(-1.07%)
Feb 07, 2020 83.37 85.79 82.26 85.44 6,740,500 +2.67(+3.23%)
Feb 06, 2020 82.13 83.08 82.00 82.77 2,974,432 +0.98(+1.20%)
Feb 05, 2020 81.96 82.71 81.75 81.79 2,758,302 +0.28(+0.34%)
Feb 04, 2020 80.15 81.89 79.23 81.51 4,595,516 +2.05(+2.58%)
Feb 03, 2020 80.36 80.76 79.33 79.46 2,879,752 +0.27(+0.34%)
Jan 31, 2020 80.59 80.79 79.16 79.19 2,863,900 -1.75(-2.16%)
Jan 30, 2020 79.59 81.05 79.58 80.94 2,352,685 +0.68(+0.85%)
Jan 29, 2020 81.87 81.89 80.09 80.26 2,602,403 -1.40(-1.71%)
Jan 28, 2020 81.08 82.30 80.93 81.66 2,395,016 +0.94(+1.16%)
Jan 27, 2020 80.89 81.55 80.38 80.72 1,934,690 -0.86(-1.05%)
Jan 24, 2020 82.29 82.59 81.33 81.58 1,596,700 -0.60(-0.73%)
Jan 23, 2020 82.30 82.37 81.95 82.18 1,754,874 -0.30(-0.36%)
Jan 22, 2020 82.14 83.03 82.07 82.48 1,672,464 +0.45(+0.55%)
Jan 21, 2020 81.99 82.95 81.80 82.03 3,610,004 -0.12(-0.15%)
Jan 17, 2020 81.95 82.24 81.57 82.15 3,559,600 +0.71(+0.87%)
Jan 16, 2020 80.27 81.51 80.27 81.44 3,109,292 +1.17(+1.46%)
Jan 15, 2020 79.86 80.48 79.62 80.27 1,612,283 +0.47(+0.59%)
Jan 14, 2020 79.17 79.95 78.86 79.80 2,050,056 +0.40(+0.50%)
Jan 13, 2020 79.17 79.56 78.89 79.40 2,283,371 +0.40(+0.51%)
Jan 10, 2020 80.21 80.21 78.85 79.00 2,227,000 -0.81(-1.01%)
Jan 09, 2020 79.77 80.33 79.40 79.81 2,981,882 +0.39(+0.49%)
Jan 08, 2020 79.22 79.79 78.08 79.42 3,037,390 +0.50(+0.63%)
Jan 07, 2020 78.57 79.51 78.15 78.92 3,262,467 +0.30(+0.38%)
Jan 06, 2020 78.13 78.85 77.97 78.62 2,676,737 +0.45(+0.58%)
Jan 03, 2020 78.06 78.43 77.47 78.17 1,832,000 -0.42(-0.53%)
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.