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 (%)
Jul 31, 2019 79.98 80.40 77.74 78.51 4,667,931 -1.55(-1.93%)
Jul 30, 2019 80.45 81.07 79.78 80.06 5,367,048 -1.06(-1.31%)
Jul 29, 2019 83.34 83.49 80.67 81.12 5,949,783 -1.84(-2.22%)
Jul 26, 2019 79.86 83.92 79.71 82.96 12,524,615 +4.27(+5.43%)
Jul 25, 2019 80.12 80.17 78.49 78.69 5,586,991 -0.69(-0.87%)
Jul 24, 2019 77.99 80.32 77.63 79.38 10,356,542 +2.43(+3.16%)
Jul 23, 2019 76.55 76.97 75.77 76.95 3,562,267 +0.47(+0.62%)
Jul 22, 2019 76.61 77.46 76.09 76.47 4,768,085 +0.23(+0.30%)
Jul 19, 2019 76.80 76.80 75.76 76.25 5,394,241 -0.53(-0.69%)
Jul 18, 2019 77.58 77.86 76.09 76.78 6,572,123 -0.95(-1.22%)
Jul 17, 2019 78.02 78.25 77.69 77.72 3,288,598 -0.11(-0.14%)
Jul 16, 2019 78.14 78.37 77.63 77.83 5,316,158 -0.27(-0.34%)
Jul 15, 2019 78.45 78.78 77.39 78.10 6,285,890 -0.14(-0.18%)
Jul 12, 2019 77.00 78.51 76.82 78.24 64,047,240 +1.17(+1.52%)
Jul 11, 2019 77.53 77.67 75.77 77.06 10,265,654 -0.36(-0.47%)
Jul 10, 2019 76.77 77.74 76.38 77.43 14,664,355 +3.43(+4.63%)
Jul 09, 2019 74.20 74.66 73.92 74.00 3,602,629 -0.47(-0.63%)
Jul 08, 2019 75.20 75.22 74.28 74.47 1,693,203 -0.59(-0.79%)
Jul 05, 2019 74.67 75.26 74.47 75.06 1,338,963 +0.40(+0.54%)
Jul 03, 2019 74.73 75.85 74.44 74.66 2,113,196 +0.33(+0.45%)
Jul 02, 2019 73.26 74.62 72.79 74.33 2,916,288 +1.37(+1.88%)
Jul 01, 2019 73.53 73.53 72.79 72.95 2,265,084 -0.05(-0.07%)
Jun 28, 2019 72.17 73.35 71.79 73.01 4,181,709 +0.84(+1.16%)
Jun 27, 2019 72.33 72.59 71.81 72.17 2,355,565 +0.25(+0.34%)
Jun 26, 2019 73.14 73.26 71.65 71.92 4,461,448 -1.52(-2.06%)
Jun 25, 2019 74.32 74.35 73.31 73.44 2,634,158 -0.95(-1.27%)
Jun 24, 2019 74.86 75.38 74.23 74.39 2,155,926 -0.16(-0.21%)
Jun 21, 2019 76.52 76.56 74.05 74.54 5,304,976 -2.20(-2.86%)
Jun 20, 2019 77.90 78.05 75.97 76.74 3,391,291 -0.34(-0.45%)
Jun 19, 2019 75.17 77.30 75.17 77.08 3,430,378 +1.81(+2.41%)
Jun 18, 2019 74.78 75.95 74.40 75.27 5,073,437 +1.15(+1.55%)
Jun 17, 2019 73.93 74.28 73.40 74.12 2,974,458 +0.36(+0.49%)
Jun 14, 2019 73.53 76.81 73.14 73.76 4,888,207 +0.44(+0.60%)
Jun 13, 2019 74.02 74.13 72.88 73.31 4,346,122 -0.92(-1.23%)
Jun 12, 2019 74.67 74.74 73.51 74.23 3,347,472 -0.08(-0.11%)
Jun 11, 2019 75.95 76.28 73.49 74.31 3,881,820 -1.19(-1.58%)
Jun 10, 2019 75.88 76.20 75.21 75.50 3,144,057 -0.35(-0.47%)
Jun 07, 2019 75.38 75.96 75.14 75.85 2,291,521 +1.06(+1.42%)
Jun 06, 2019 74.98 75.27 73.47 74.79 2,712,497 -0.33(-0.45%)
Jun 05, 2019 74.78 75.38 74.51 75.12 2,000,764 +0.59(+0.79%)
Jun 04, 2019 73.49 74.58 73.38 74.53 3,193,483 +1.47(+2.01%)
Jun 03, 2019 72.49 73.50 72.25 73.07 2,986,670 +0.75(+1.03%)
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%)
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.