T-Mobile US (NQ: TMUS )

199.64 +2.96 (+1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 41.80 42.31 41.73 42.11 3,918,671 +0.22(+0.52%)
May 27, 2016 41.86 41.89 41.89 41.89 2,373,880 -0.09(-0.21%)
May 26, 2016 41.27 42.07 41.10 41.98 3,620,899 +0.50(+1.21%)
May 25, 2016 41.29 41.54 40.96 41.48 2,347,548 +0.25(+0.60%)
May 24, 2016 41.05 41.29 40.55 41.23 4,439,383 +0.23(+0.55%)
May 23, 2016 40.92 41.24 40.72 41.00 4,340,645 -0.06(-0.14%)
May 20, 2016 40.35 41.47 40.27 41.06 7,075,049 +0.88(+2.18%)
May 19, 2016 39.80 40.27 39.48 40.19 3,047,924 +0.13(+0.32%)
May 18, 2016 40.10 40.50 39.66 40.06 5,130,210 -0.04(-0.10%)
May 17, 2016 39.80 40.83 39.79 40.10 7,643,885 +0.10(+0.25%)
May 16, 2016 39.93 40.27 39.68 40.00 3,070,361 -0.02(-0.05%)
May 13, 2016 39.94 40.41 39.94 40.02 3,487,275 -0.08(-0.20%)
May 12, 2016 40.21 40.43 39.87 40.10 4,096,541 -0.10(-0.24%)
May 11, 2016 40.04 40.48 39.92 40.20 4,059,001 +0.01(+0.02%)
May 10, 2016 39.36 40.27 39.28 40.19 6,822,158 +0.90(+2.28%)
May 09, 2016 38.98 39.39 38.83 39.29 2,151,922 +0.40(+1.04%)
May 06, 2016 38.40 39.01 38.08 38.89 2,605,824 +0.24(+0.61%)
May 05, 2016 38.50 39.06 38.28 38.65 3,948,101 +0.15(+0.38%)
May 04, 2016 38.91 39.30 38.48 38.50 3,808,617 -0.55(-1.41%)
May 03, 2016 39.22 39.27 38.83 39.05 3,361,871 -0.32(-0.83%)
May 02, 2016 38.76 39.49 38.69 39.38 3,761,073 +0.70(+1.81%)
Apr 29, 2016 38.80 39.12 37.88 38.68 5,472,745 -0.47(-1.21%)
Apr 28, 2016 39.01 39.49 38.80 39.15 4,411,948 +0.06(+0.15%)
Apr 27, 2016 38.85 39.51 38.81 39.09 7,628,364 +0.36(+0.94%)
Apr 26, 2016 41.20 41.55 38.57 38.73 15,137,581 -1.82(-4.49%)
Apr 25, 2016 39.68 40.63 39.40 40.55 7,087,133 +0.95(+2.39%)
Apr 22, 2016 39.61 40.23 39.50 39.61 3,708,677 -0.03(-0.07%)
Apr 21, 2016 39.49 39.97 37.72 39.63 4,197,921 +0.10(+0.25%)
Apr 20, 2016 39.35 40.20 39.06 39.54 6,245,428 +0.30(+0.77%)
Apr 19, 2016 38.76 39.25 38.42 39.24 8,852,965 +0.59(+1.52%)
Apr 18, 2016 38.52 39.00 38.39 38.65 8,298,907 -0.04(-0.10%)
Apr 15, 2016 38.39 38.91 38.29 38.69 6,186,076 +0.47(+1.24%)
Apr 14, 2016 38.22 38.39 37.85 38.22 2,100,431 -0.04(-0.10%)
Apr 13, 2016 38.52 38.75 38.07 38.26 2,694,461 -0.04(-0.10%)
Apr 12, 2016 38.01 38.59 37.86 38.30 3,357,035 +0.25(+0.65%)
Apr 11, 2016 38.18 38.40 37.93 38.05 1,847,444 -0.06(-0.15%)
Apr 08, 2016 38.38 38.51 37.87 38.11 1,902,224 -0.12(-0.31%)
Apr 07, 2016 38.16 38.44 37.83 38.23 4,650,594 -0.28(-0.72%)
Apr 06, 2016 38.71 38.88 38.35 38.50 2,815,483 -0.04(-0.10%)
Apr 05, 2016 38.74 39.14 38.23 38.54 3,987,148 -0.51(-1.31%)
Apr 04, 2016 38.64 39.35 38.46 39.05 4,138,683 +0.30(+0.76%)
Apr 01, 2016 37.48 38.90 37.36 38.76 6,325,897 +1.04(+2.77%)
Mar 31, 2016 37.93 38.05 37.43 37.71 3,890,603 -0.14(-0.36%)
Mar 30, 2016 37.95 38.39 37.60 37.85 2,735,420 +0.01(+0.03%)
Mar 29, 2016 36.57 38.02 36.26 37.84 4,884,284 +1.37(+3.75%)
Mar 28, 2016 36.41 36.63 36.19 36.47 2,648,566 +0.04(+0.11%)
Mar 24, 2016 36.29 36.43 36.43 36.43 6,880,251 -0.07(-0.19%)
Mar 23, 2016 36.60 36.69 35.72 36.50 3,338,702 -0.21(-0.56%)
Mar 22, 2016 36.34 36.84 36.29 36.71 3,180,772 -0.07(-0.19%)
Mar 21, 2016 36.86 36.92 36.35 36.78 2,780,422 +0.41(+1.14%)
Mar 18, 2016 36.77 37.05 36.19 36.37 5,478,855 -0.23(-0.62%)
Mar 17, 2016 36.61 36.95 36.40 36.59 4,830,870 -0.02(-0.05%)
Mar 16, 2016 36.24 36.67 35.93 36.61 5,016,518 +0.40(+1.12%)
Mar 15, 2016 36.20 36.37 35.71 36.21 3,592,134 -0.32(-0.86%)
Mar 14, 2016 36.93 37.00 36.13 36.52 4,411,500 -0.65(-1.75%)
Mar 11, 2016 37.26 37.57 36.90 37.17 6,689,324 +0.18(+0.48%)
Mar 10, 2016 37.89 38.16 36.90 37.00 5,259,316 -0.62(-1.65%)
Mar 09, 2016 38.40 38.43 37.58 37.62 6,152,709 -0.74(-1.93%)
Mar 08, 2016 38.03 38.50 37.74 38.35 4,944,854 +0.31(+0.80%)
Mar 07, 2016 37.66 38.60 37.66 38.05 4,532,626 +0.16(+0.42%)
Mar 04, 2016 38.52 38.91 37.79 37.89 3,500,256 -0.48(-1.26%)
Mar 03, 2016 38.90 39.18 38.18 38.37 7,083,025 +0.20(+0.52%)
Mar 02, 2016 37.95 38.22 37.11 38.18 2,583,580 +0.12(+0.31%)
Mar 01, 2016 36.46 38.10 36.43 38.06 4,289,905 +1.53(+4.18%)
Feb 29, 2016 36.91 37.43 36.52 36.53 4,454,221 -0.36(-0.99%)
Feb 26, 2016 36.79 37.20 36.01 36.90 4,788,078 -0.88(-2.32%)
Feb 25, 2016 36.43 37.85 36.34 37.77 4,379,682 +1.56(+4.30%)
Feb 24, 2016 35.61 36.43 35.27 36.22 8,077,954 +0.57(+1.60%)
Feb 23, 2016 35.25 35.84 34.98 35.65 2,870,614 +0.36(+1.03%)
Feb 22, 2016 35.02 35.43 34.74 35.28 5,021,312 +0.87(+2.52%)
Feb 19, 2016 35.77 36.08 34.33 34.42 5,368,961 -1.65(-4.59%)
Feb 18, 2016 36.54 36.87 35.89 36.07 4,067,002 -0.22(-0.60%)
Feb 17, 2016 37.72 37.72 35.31 36.29 9,856,079 +0.39(+1.10%)
Feb 16, 2016 35.23 35.98 34.51 35.89 4,491,164 +1.32(+3.82%)
Feb 12, 2016 34.06 34.57 34.57 34.57 3,250,274 +1.06(+3.17%)
Feb 11, 2016 33.26 33.89 33.09 33.51 4,022,007 -0.53(-1.56%)
Feb 10, 2016 33.79 34.66 33.20 34.04 3,834,763 +0.67(+2.01%)
Feb 09, 2016 33.23 33.86 32.72 33.37 8,341,466 -0.07(-0.21%)
Feb 08, 2016 34.88 34.99 33.07 33.44 6,836,207 -1.67(-4.77%)
Feb 05, 2016 38.45 38.49 34.85 35.12 7,671,837 -2.99(-7.86%)
Feb 04, 2016 38.23 38.40 37.17 38.11 3,837,434 +0.35(+0.94%)
Feb 03, 2016 38.95 39.38 36.66 37.75 5,219,423 -0.92(-2.37%)
Feb 02, 2016 39.42 39.63 38.39 38.67 3,020,917 -1.30(-3.25%)
Feb 01, 2016 39.43 40.03 38.86 39.97 3,702,578 +0.43(+1.10%)
Jan 29, 2016 38.84 39.56 38.26 39.54 3,622,100 +1.46(+3.83%)
Jan 28, 2016 38.05 38.31 37.58 38.08 1,440,566 +0.17(+0.44%)
Jan 27, 2016 38.82 38.89 37.76 37.91 2,339,863 -0.92(-2.36%)
Jan 26, 2016 37.59 39.07 37.38 38.83 2,760,822 +1.52(+4.06%)
Jan 25, 2016 37.39 38.37 36.93 37.31 3,074,275 +0.04(+0.11%)
Jan 22, 2016 37.28 37.48 36.92 37.27 4,017,150 +0.74(+2.02%)
Jan 21, 2016 36.83 37.38 36.21 36.53 3,889,291 -0.26(-0.70%)
Jan 20, 2016 36.58 37.08 34.96 36.79 4,889,071 -0.29(-0.77%)
Jan 19, 2016 37.55 37.65 36.87 37.07 3,098,585 -0.14(-0.37%)
Jan 15, 2016 37.41 37.21 37.21 37.21 5,218,149 -1.58(-4.06%)
Jan 14, 2016 38.15 39.11 37.41 38.79 3,494,180 +0.53(+1.39%)
Jan 13, 2016 39.55 39.83 38.24 38.26 3,677,691 -1.19(-3.02%)
Jan 12, 2016 39.22 39.51 38.78 39.45 3,918,930 +0.37(+0.96%)
Jan 11, 2016 39.35 39.37 38.57 39.07 3,952,261 -0.20(-0.50%)
Jan 08, 2016 40.24 40.60 39.17 39.27 3,567,445 -0.62(-1.56%)
Jan 07, 2016 38.78 40.06 38.67 39.89 8,216,907 +0.45(+1.15%)
Jan 06, 2016 38.96 39.76 38.73 39.44 7,355,117 -0.17(-0.42%)
Jan 05, 2016 38.31 39.88 38.17 39.61 5,640,271 +1.25(+3.26%)
Jan 04, 2016 38.27 38.42 37.87 38.35 4,685,855 -0.17(-0.43%)
Dec 31, 2015 38.93 38.52 38.52 38.52 3,697,204 -0.61(-1.56%)
Dec 30, 2015 39.44 39.44 38.93 39.13 2,691,135 -0.37(-0.95%)
Dec 29, 2015 39.29 39.61 38.99 39.51 1,689,865 +0.33(+0.85%)
Dec 28, 2015 38.96 39.22 38.75 39.17 1,331,235 +0.11(+0.28%)
Dec 24, 2015 39.59 39.06 39.06 39.06 895,993 -0.45(-1.15%)
Dec 23, 2015 38.89 39.73 38.71 39.52 2,731,071 +0.86(+2.22%)
Dec 22, 2015 38.39 38.81 37.77 38.66 2,683,792 +0.28(+0.72%)
Dec 21, 2015 37.46 38.38 37.22 38.38 3,925,293 +1.07(+2.88%)
Dec 18, 2015 38.40 38.68 37.07 37.31 27,309,978 -1.29(-3.34%)
Dec 17, 2015 38.58 39.15 38.40 38.60 4,945,023 +0.07(+0.18%)
Dec 16, 2015 37.73 38.65 37.57 38.53 4,784,217 +0.96(+2.54%)
Dec 15, 2015 36.02 37.77 36.00 37.58 5,672,334 +1.61(+4.49%)
Dec 14, 2015 35.45 36.12 35.30 35.96 4,877,710 +0.51(+1.44%)
Dec 11, 2015 35.41 35.91 35.24 35.45 5,087,539 -0.33(-0.94%)
Dec 10, 2015 35.70 36.13 35.50 35.78 2,533,324 +0.27(+0.75%)
Dec 09, 2015 35.87 36.33 35.18 35.52 7,226,356 -0.81(-2.22%)
Dec 08, 2015 36.10 36.65 35.76 36.33 5,116,274 +0.30(+0.82%)
Dec 07, 2015 34.68 36.93 34.68 36.03 5,253,580 +1.12(+3.22%)
Dec 04, 2015 33.97 34.99 33.94 34.91 4,643,259 +0.88(+2.58%)
Dec 03, 2015 34.99 35.32 33.72 34.03 5,295,608 -1.14(-3.25%)
Dec 02, 2015 35.74 35.84 35.15 35.17 2,860,830 -0.45(-1.27%)
Dec 01, 2015 35.31 35.85 34.49 35.63 5,602,015 +0.67(+1.92%)
Nov 30, 2015 36.15 36.24 34.94 34.96 7,853,100 -1.37(-3.77%)
Nov 27, 2015 36.53 36.54 35.96 36.33 1,497,461 -0.08(-0.22%)
Nov 25, 2015 37.52 36.41 36.41 36.41 5,974,915 -1.40(-3.70%)
Nov 24, 2015 37.43 38.10 37.19 37.80 10,311,003 +0.35(+0.95%)
Nov 23, 2015 37.88 37.91 37.34 37.45 6,271,207 -0.40(-1.07%)
Nov 20, 2015 37.41 38.00 37.12 37.85 3,449,934 +0.70(+1.88%)
Nov 19, 2015 36.90 37.34 36.68 37.15 3,273,717 +0.40(+1.10%)
Nov 18, 2015 37.04 37.20 35.90 36.75 6,043,336 -0.82(-2.18%)
Nov 17, 2015 37.36 37.86 37.22 37.57 2,843,937 +0.28(+0.74%)
Nov 16, 2015 37.65 37.67 36.80 37.29 4,048,530 -0.84(-2.20%)
Nov 13, 2015 37.03 38.46 37.03 38.13 6,058,926 +0.74(+1.98%)
Nov 12, 2015 36.79 37.62 36.40 37.39 4,493,748 +0.56(+1.52%)
Nov 11, 2015 36.82 37.20 36.74 36.83 4,976,843 +0.36(+1.00%)
Nov 10, 2015 37.58 37.66 36.19 36.46 7,655,696 -1.51(-3.97%)
Nov 09, 2015 39.01 39.01 37.50 37.97 4,884,203 -0.54(-1.41%)
Nov 06, 2015 38.42 38.74 37.99 38.51 3,384,610 -0.32(-0.84%)
Nov 05, 2015 38.36 40.56 37.70 38.84 6,813,038 +0.57(+1.49%)
Nov 04, 2015 38.19 38.56 37.42 38.27 4,495,116 +0.20(+0.52%)
Nov 03, 2015 37.70 38.13 37.42 38.07 4,074,561 +0.36(+0.97%)
Nov 02, 2015 37.08 37.08 36.96 37.70 5,632,162 +0.39(+1.06%)
Oct 30, 2015 36.81 37.41 36.38 37.31 6,198,139 +0.40(+1.09%)
Oct 29, 2015 38.40 38.98 35.98 36.91 8,576,559 -1.80(-4.66%)
Oct 28, 2015 39.17 39.44 38.14 38.71 7,438,970 +0.29(+0.74%)
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.