T-Mobile US (NQ: TMUS )

163.20 +1.19 (+0.73%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 78.23 78.62 77.85 77.90 880,203 -0.43(-0.54%)
Nov 27, 2019 77.82 78.64 77.82 78.32 2,098,915 +0.53(+0.68%)
Nov 26, 2019 77.35 78.04 76.95 77.80 2,898,828 +0.45(+0.58%)
Nov 25, 2019 78.09 78.22 76.95 77.35 3,009,811 -0.59(-0.75%)
Nov 22, 2019 77.30 78.13 77.14 77.94 2,935,053 +0.88(+1.15%)
Nov 21, 2019 77.19 77.29 76.72 77.06 1,718,189 +0.06(+0.08%)
Nov 20, 2019 76.21 77.04 76.08 77.00 2,820,129 +0.48(+0.62%)
Nov 19, 2019 77.55 77.65 76.28 76.52 2,382,381 -1.02(-1.32%)
Nov 18, 2019 76.23 77.80 75.70 77.54 4,271,641 +0.12(+0.15%)
Nov 15, 2019 76.92 78.84 76.69 77.42 3,982,242 +1.22(+1.60%)
Nov 14, 2019 76.74 77.17 75.86 76.20 2,922,205 -1.12(-1.45%)
Nov 13, 2019 76.99 77.42 76.16 77.32 2,749,564 +0.54(+0.70%)
Nov 12, 2019 78.96 78.98 76.56 76.79 4,382,219 -2.17(-2.75%)
Nov 11, 2019 79.92 80.47 76.91 78.96 6,445,228 -1.31(-1.63%)
Nov 08, 2019 81.12 81.16 80.16 80.27 1,631,134 -0.91(-1.12%)
Nov 07, 2019 81.72 82.34 80.89 81.18 2,703,386 +0.00(+0.00%)
Nov 06, 2019 80.92 81.26 80.62 81.18 2,730,219 +0.39(+0.48%)
Nov 05, 2019 80.39 81.17 80.18 80.79 1,752,973 +0.55(+0.68%)
Nov 04, 2019 82.01 82.12 79.78 80.25 3,115,429 -1.54(-1.88%)
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.