T-Mobile US (NQ: TMUS )

196.73 +0.05 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 63.55 64.32 63.29 64.11 2,198,461 +0.33(+0.53%)
Jan 30, 2018 63.81 63.98 63.41 63.77 2,049,607 +0.16(+0.25%)
Jan 29, 2018 63.76 63.98 63.37 63.61 2,593,295 -0.67(-1.04%)
Jan 26, 2018 63.61 64.40 63.42 64.28 2,059,906 +0.88(+1.38%)
Jan 25, 2018 64.40 64.45 63.35 63.41 2,841,900 -0.60(-0.94%)
Jan 24, 2018 63.60 64.34 63.56 64.01 2,952,927 +0.46(+0.73%)
Jan 23, 2018 63.04 63.81 62.69 63.54 2,308,743 +0.58(+0.92%)
Jan 22, 2018 62.78 63.01 62.51 62.96 2,427,190 +0.23(+0.36%)
Jan 19, 2018 61.79 62.85 61.79 62.74 4,842,297 +0.82(+1.32%)
Jan 18, 2018 62.86 63.10 61.49 61.92 4,152,118 -0.87(-1.38%)
Jan 17, 2018 62.43 63.47 61.97 62.79 2,970,968 +0.78(+1.25%)
Jan 16, 2018 63.16 63.16 61.60 62.01 4,733,711 -0.70(-1.12%)
Jan 12, 2018 62.71 62.71 62.71 0 -0.16(-0.25%)
Jan 11, 2018 62.96 63.21 62.26 62.86 3,198,020 -0.05(-0.08%)
Jan 10, 2018 62.64 62.91 3,651,716 -1.68(-2.61%)
Jan 09, 2018 64.99 65.50 64.57 64.60 5,417,156 +0.49(+0.77%)
Jan 08, 2018 63.47 64.97 63.33 64.11 3,662,280 +0.49(+0.77%)
Jan 05, 2018 62.57 63.81 62.16 63.61 3,344,232 +1.58(+2.54%)
Jan 04, 2018 62.91 63.02 61.92 62.04 2,421,399 -0.60(-0.96%)
Jan 03, 2018 62.91 63.15 62.28 62.64 2,651,270 -0.42(-0.67%)
Jan 02, 2018 62.92 63.19 62.57 63.06 2,226,207 +0.52(+0.83%)
Dec 29, 2017 62.54 62.54 62.54 0 -0.83(-1.31%)
Dec 28, 2017 63.26 63.65 63.08 63.37 1,622,001 +0.24(+0.37%)
Dec 27, 2017 63.03 63.22 62.74 63.13 1,989,072 +0.32(+0.50%)
Dec 26, 2017 61.99 63.14 61.97 62.82 1,541,667 +0.17(+0.27%)
Dec 22, 2017 62.52 62.86 62.26 62.65 2,349,895 +0.10(+0.16%)
Dec 21, 2017 62.38 62.70 62.15 62.55 2,993,960 +0.61(+0.99%)
Dec 20, 2017 62.94 63.02 61.84 61.94 5,631,463 -0.73(-1.16%)
Dec 19, 2017 62.55 63.65 62.52 62.67 5,803,045 +0.17(+0.27%)
Dec 18, 2017 61.71 62.66 61.62 62.50 3,434,285 +0.80(+1.29%)
Dec 15, 2017 61.52 62.51 61.20 61.70 6,687,003 +0.10(+0.16%)
Dec 14, 2017 63.07 63.07 61.43 61.60 7,119,586 -1.25(-1.99%)
Dec 13, 2017 62.77 63.48 62.68 62.85 6,682,630 +0.34(+0.55%)
Dec 12, 2017 62.09 62.96 62.09 62.51 3,664,465 +0.40(+0.65%)
Dec 11, 2017 61.60 62.50 61.60 62.11 3,418,896 +0.52(+0.85%)
Dec 08, 2017 61.52 62.02 61.39 61.58 3,772,641 +0.61(+1.00%)
Dec 07, 2017 60.64 61.96 60.46 60.97 4,694,768 -0.20(-0.32%)
Dec 06, 2017 59.60 61.30 59.04 61.17 5,215,286 +1.14(+1.90%)
Dec 05, 2017 59.58 60.40 59.38 60.03 3,691,299 +0.71(+1.20%)
Dec 04, 2017 60.73 59.29 59.32 3,963,592 -0.65(-1.08%)
Dec 01, 2017 59.43 60.32 59.28 59.97 5,050,639 -0.17(-0.28%)
Nov 30, 2017 60.94 61.45 59.82 60.14 7,274,084 -0.75(-1.23%)
Nov 29, 2017 60.62 61.66 60.48 60.88 4,153,928 +0.44(+0.73%)
Nov 28, 2017 61.39 61.44 60.85 60.44 5,778,946 -1.38(-2.23%)
Nov 27, 2017 61.25 61.97 60.35 61.82 5,202,354 +1.08(+1.78%)
Nov 24, 2017 59.88 61.14 59.82 60.74 2,162,324 +0.32(+0.54%)
Nov 22, 2017 59.49 60.49 59.49 60.41 6,746,083 +0.93(+1.56%)
Nov 21, 2017 60.17 60.31 59.31 59.49 5,250,416 +0.11(+0.18%)
Nov 20, 2017 58.83 59.53 58.67 59.38 4,287,436 +0.28(+0.47%)
Nov 17, 2017 58.64 59.15 58.06 59.10 7,258,500 +0.22(+0.37%)
Nov 16, 2017 55.94 59.06 55.94 58.89 10,390,936 +3.06(+5.49%)
Nov 15, 2017 55.93 56.12 55.32 55.82 3,767,164 +0.15(+0.27%)
Nov 14, 2017 55.53 56.09 55.10 55.68 5,113,495 +0.10(+0.18%)
Nov 13, 2017 55.93 56.02 55.06 55.58 4,497,794 -0.35(-0.63%)
Nov 10, 2017 54.84 56.17 54.69 55.93 5,848,302 +0.79(+1.43%)
Nov 09, 2017 55.64 55.70 54.78 55.14 5,285,399 -0.22(-0.39%)
Nov 08, 2017 54.51 55.55 54.40 55.36 6,070,610 +0.85(+1.55%)
Nov 07, 2017 54.93 55.17 53.77 54.51 8,921,743 -0.18(-0.32%)
Nov 06, 2017 55.34 55.64 54.09 54.69 17,246,212 -3.32(-5.72%)
Nov 03, 2017 58.11 58.53 57.68 58.01 4,161,235 +0.60(+1.05%)
Nov 02, 2017 58.85 59.19 57.24 57.41 5,974,705 -1.43(-2.43%)
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.