T-Mobile US (NQ: TMUS )

196.68 -6.02 (-2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 73.67 74.10 72.16 72.32 5,227,594 -2.55(-3.41%)
May 30, 2019 74.88 75.40 73.87 74.87 4,175,195 -0.10(-0.13%)
May 29, 2019 74.66 75.48 74.14 74.97 3,595,710 +0.22(+0.29%)
May 28, 2019 76.36 76.79 74.73 74.75 5,474,992 -1.34(-1.76%)
May 24, 2019 75.33 76.27 74.47 76.09 3,635,055 +1.24(+1.66%)
May 23, 2019 75.09 75.82 74.10 74.85 3,947,283 -0.33(-0.45%)
May 22, 2019 75.32 75.95 74.98 75.18 3,338,299 -0.79(-1.04%)
May 21, 2019 76.97 77.09 75.61 75.97 6,437,374 -1.12(-1.46%)
May 20, 2019 78.65 79.69 74.56 77.09 20,414,678 +2.88(+3.87%)
May 17, 2019 74.24 75.15 73.87 74.22 3,675,066 -0.01(-0.01%)
May 16, 2019 73.34 75.95 73.12 74.23 5,023,179 +0.74(+1.01%)
May 15, 2019 72.25 73.64 71.93 73.49 3,857,195 +1.01(+1.40%)
May 14, 2019 72.30 72.74 71.92 72.48 2,956,993 +0.18(+0.25%)
May 13, 2019 73.24 73.60 72.13 72.30 3,530,750 -1.78(-2.41%)
May 10, 2019 72.87 74.17 72.42 74.08 3,412,656 +0.97(+1.32%)
May 09, 2019 71.19 73.26 71.15 73.12 3,370,865 +1.60(+2.23%)
May 08, 2019 72.83 72.83 71.37 71.52 2,893,422 -1.35(-1.85%)
May 07, 2019 72.67 73.31 72.42 72.87 2,635,085 -0.45(-0.62%)
May 06, 2019 72.75 73.37 72.22 73.32 1,904,156 -0.28(-0.37%)
May 03, 2019 72.58 73.64 72.28 73.60 2,628,877 +1.11(+1.54%)
May 02, 2019 72.65 72.82 71.55 72.48 2,304,537 +0.03(+0.04%)
May 01, 2019 72.02 72.98 71.92 72.46 2,986,726 +0.58(+0.81%)
Apr 30, 2019 72.35 72.61 71.44 71.87 3,112,360 -0.60(-0.83%)
Apr 29, 2019 71.83 72.69 71.39 72.48 2,669,234 +0.67(+0.93%)
Apr 26, 2019 73.59 73.59 71.49 71.81 3,617,181 +0.21(+0.29%)
Apr 25, 2019 71.59 72.46 71.40 71.60 3,417,781 -0.61(-0.85%)
Apr 24, 2019 72.27 72.74 71.61 72.21 2,410,435 -0.41(-0.57%)
Apr 23, 2019 72.44 72.87 71.93 72.62 2,214,226 +0.03(+0.04%)
Apr 22, 2019 72.63 72.73 71.89 72.59 1,942,043 -0.03(-0.04%)
Apr 18, 2019 72.10 72.65 71.46 72.62 2,789,431 +1.27(+1.78%)
Apr 17, 2019 71.61 73.17 70.21 71.35 7,508,415 -1.61(-2.21%)
Apr 16, 2019 72.87 73.13 72.40 72.97 2,876,967 +0.31(+0.42%)
Apr 15, 2019 72.58 72.73 72.07 72.66 2,228,523 +0.08(+0.11%)
Apr 12, 2019 72.07 72.75 71.76 72.58 2,903,068 +0.70(+0.97%)
Apr 11, 2019 71.05 71.89 70.74 71.88 2,575,094 +0.83(+1.16%)
Apr 10, 2019 70.46 71.22 70.10 71.06 2,670,691 +0.73(+1.04%)
Apr 09, 2019 69.88 70.56 69.20 70.33 2,911,341 +0.19(+0.27%)
Apr 08, 2019 69.07 70.15 68.70 70.14 4,098,138 +0.87(+1.25%)
Apr 05, 2019 69.40 69.67 68.98 69.27 3,537,158 +0.30(+0.43%)
Apr 04, 2019 68.02 69.06 67.95 68.98 3,084,151 +1.03(+1.52%)
Apr 03, 2019 68.75 68.95 67.65 67.95 3,125,284 -0.72(-1.05%)
Apr 02, 2019 68.74 69.09 68.16 68.66 3,973,990 -0.24(-0.34%)
Apr 01, 2019 68.48 68.97 68.21 68.90 3,962,901 +0.86(+1.26%)
Mar 29, 2019 68.27 68.42 67.12 68.04 5,130,205 -0.05(-0.07%)
Mar 28, 2019 70.88 71.15 67.87 68.09 5,957,072 -3.04(-4.28%)
Mar 27, 2019 72.27 72.66 70.86 71.14 5,064,665 -1.08(-1.50%)
Mar 26, 2019 71.47 72.24 71.26 72.22 2,901,515 +1.01(+1.42%)
Mar 25, 2019 70.75 71.30 70.55 71.20 2,002,965 +0.40(+0.57%)
Mar 22, 2019 70.83 71.36 70.71 70.80 3,316,587 -0.35(-0.50%)
Mar 21, 2019 70.98 71.63 70.89 71.16 2,365,303 +0.20(+0.28%)
Mar 20, 2019 71.69 71.82 70.91 70.96 3,184,923 -0.52(-0.73%)
Mar 19, 2019 72.87 72.93 71.30 71.48 4,253,095 -1.07(-1.48%)
Mar 18, 2019 72.16 72.78 71.84 72.55 2,991,019 +0.22(+0.30%)
Mar 15, 2019 71.65 72.38 71.00 72.34 2,849,753 +1.10(+1.55%)
Mar 14, 2019 71.15 71.33 70.84 71.23 1,678,979 +0.09(+0.12%)
Mar 13, 2019 71.02 71.37 70.58 71.15 1,950,289 +0.54(+0.77%)
Mar 12, 2019 70.38 71.03 70.16 70.60 2,816,225 +0.23(+0.32%)
Mar 11, 2019 69.75 70.49 69.33 70.38 2,531,780 +0.81(+1.16%)
Mar 08, 2019 69.85 70.16 69.11 69.57 3,628,860 -0.66(-0.94%)
Mar 07, 2019 69.54 70.29 69.44 70.23 2,345,125 +0.53(+0.76%)
Mar 06, 2019 70.32 70.51 68.92 69.70 4,443,285 -0.62(-0.88%)
Mar 05, 2019 70.65 70.88 70.19 70.32 1,750,574 -0.24(-0.34%)
Mar 04, 2019 71.14 71.23 70.19 70.56 2,477,223 -0.68(-0.95%)
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.