T-Mobile US (NQ: TMUS )

131.73 USD -0.39 (-0.30%)
Official Closing Price Updated: 5:26 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 46.00 46.46 45.82 46.34 2,432,764 +0.24(+0.52%)
Aug 30, 2016 46.81 46.99 45.98 46.10 2,569,152 -0.63(-1.35%)
Aug 29, 2016 46.64 47.18 46.50 46.73 2,613,159 +0.77(+1.68%)
Aug 26, 2016 46.42 46.49 45.45 45.96 2,051,956 -0.32(-0.69%)
Aug 25, 2016 46.31 46.60 46.12 46.28 1,151,146 +0.07(+0.15%)
Aug 24, 2016 46.66 47.05 46.09 46.21 1,615,832 -0.62(-1.32%)
Aug 23, 2016 46.96 47.31 46.72 46.83 1,563,806 +0.12(+0.26%)
Aug 22, 2016 46.27 46.74 46.10 46.71 1,408,912 +0.44(+0.95%)
Aug 19, 2016 46.80 46.85 46.06 46.27 1,729,003 -0.71(-1.51%)
Aug 18, 2016 46.35 47.03 46.13 46.98 2,964,371 +0.60(+1.29%)
Aug 17, 2016 46.34 47.06 45.67 46.38 3,559,987 +0.14(+0.30%)
Aug 16, 2016 46.74 46.95 46.24 46.24 1,726,111 -0.53(-1.13%)
Aug 15, 2016 47.13 47.41 46.72 46.77 1,778,881 -0.18(-0.38%)
Aug 12, 2016 46.61 47.59 46.61 46.95 1,703,990 +0.12(+0.26%)
Aug 11, 2016 47.11 47.43 46.70 46.83 2,543,713 -0.37(-0.78%)
Aug 10, 2016 47.75 47.78 47.08 47.20 2,062,690 -0.44(-0.92%)
Aug 09, 2016 47.84 48.01 47.46 47.64 1,782,839 +0.03(+0.06%)
Aug 08, 2016 47.73 48.11 47.46 47.61 3,054,778 -0.17(-0.36%)
Aug 05, 2016 47.40 47.87 47.12 47.78 2,399,110 +0.45(+0.95%)
Aug 04, 2016 47.23 47.36 46.85 47.33 1,852,456 +0.12(+0.25%)
Aug 03, 2016 46.80 47.23 46.48 47.21 3,376,704 +0.40(+0.85%)
Aug 02, 2016 46.91 47.15 46.21 46.81 2,175,908 -0.26(-0.55%)
Aug 01, 2016 46.54 47.40 46.50 47.07 3,375,722 +0.73(+1.58%)
Jul 29, 2016 46.23 46.96 46.12 46.34 3,236,981 +0.12(+0.26%)
Jul 28, 2016 45.61 46.25 45.41 46.22 3,421,991 +0.58(+1.27%)
Jul 27, 2016 45.85 45.94 44.29 45.64 7,307,514 +0.66(+1.47%)
Jul 26, 2016 45.00 45.10 44.43 44.98 3,179,705 -0.06(-0.13%)
Jul 25, 2016 45.50 45.64 44.88 45.04 3,872,748 -0.40(-0.88%)
Jul 22, 2016 44.93 45.55 44.83 45.44 2,312,377 +0.77(+1.72%)
Jul 21, 2016 44.63 44.88 43.96 44.67 2,910,762 +0.13(+0.29%)
Jul 20, 2016 44.29 44.56 43.84 44.54 1,647,663 +0.16(+0.36%)
Jul 19, 2016 44.31 44.56 44.13 44.38 1,321,699 +0.01(+0.02%)
Jul 18, 2016 44.64 44.70 44.00 44.37 1,916,224 -0.04(-0.09%)
Jul 15, 2016 44.34 44.93 44.03 44.41 3,031,697 +0.38(+0.86%)
Jul 14, 2016 44.50 44.60 43.97 44.03 2,832,404 -0.18(-0.41%)
Jul 13, 2016 43.91 44.29 43.26 44.21 2,429,094 +0.57(+1.31%)
Jul 12, 2016 44.10 44.27 43.57 43.64 2,279,682 -0.40(-0.91%)
Jul 11, 2016 43.77 44.11 43.62 44.04 2,739,015 +0.46(+1.06%)
Jul 08, 2016 43.20 43.72 42.96 43.58 2,392,363 +0.62(+1.44%)
Jul 07, 2016 43.21 43.49 42.83 42.96 1,517,075 -0.25(-0.58%)
Jul 05, 2016 43.00 43.53 42.78 43.21 2,467,050 +0.22(+0.51%)
Jul 01, 2016 43.16 42.99 42.99 42.99 2,326,100 -0.28(-0.65%)
Jun 30, 2016 43.37 43.46 43.05 43.27 3,439,940 -0.18(-0.41%)
Jun 29, 2016 42.70 43.50 42.58 43.45 4,106,013 +0.94(+2.21%)
Jun 28, 2016 41.51 42.69 41.27 42.51 3,883,580 +1.31(+3.18%)
Jun 27, 2016 40.85 41.36 40.50 41.20 4,128,870 +0.10(+0.24%)
Jun 24, 2016 41.29 42.78 40.87 41.10 8,258,285 -2.57(-5.89%)
Jun 23, 2016 43.18 43.68 42.97 43.67 1,872,207 +0.97(+2.27%)
Jun 22, 2016 42.81 43.20 42.65 42.70 1,908,998 -0.22(-0.51%)
Jun 21, 2016 42.22 43.05 41.90 42.92 2,290,544 +0.64(+1.51%)
Jun 20, 2016 42.06 42.58 42.00 42.28 2,461,454 +0.51(+1.22%)
Jun 17, 2016 41.87 41.92 41.22 41.77 4,239,432 +0.01(+0.02%)
Jun 16, 2016 41.45 41.78 41.07 41.76 3,057,422 +0.10(+0.24%)
Jun 15, 2016 42.20 42.32 41.18 41.66 4,307,447 -0.69(-1.63%)
Jun 14, 2016 42.00 42.83 41.86 42.35 2,958,599 +0.28(+0.67%)
Jun 13, 2016 41.70 42.57 41.70 42.07 4,009,722 +0.14(+0.33%)
Jun 10, 2016 42.47 42.69 41.85 41.93 4,821,454 -1.15(-2.67%)
Jun 09, 2016 43.62 43.91 42.83 43.08 3,509,668 -0.83(-1.89%)
Jun 08, 2016 43.80 44.13 43.47 43.91 2,524,851 +0.17(+0.39%)
Jun 07, 2016 43.25 43.97 43.17 43.74 2,628,548 +0.67(+1.56%)
Jun 06, 2016 43.56 43.82 42.97 43.07 5,356,814 -0.56(-1.28%)
Jun 03, 2016 43.18 43.83 42.93 43.63 3,492,011 +0.44(+1.02%)
Jun 02, 2016 42.75 43.23 42.43 43.19 4,664,487 +0.57(+1.34%)
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.