T-Mobile US (NQ: TMUS )

131.47 USD +1.57 (+1.21%)
Official Closing Price Updated: 5:58 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 55.46 56.09 54.21 54.21 5,207,510 -1.18(-2.13%)
Nov 29, 2016 54.98 55.84 54.78 55.39 3,816,919 +0.41(+0.75%)
Nov 28, 2016 54.68 55.03 54.02 54.98 4,235,612 +0.39(+0.71%)
Nov 25, 2016 54.30 54.93 54.12 54.59 1,380,976 +0.25(+0.46%)
Nov 23, 2016 54.34 54.34 54.34 0 +0.10(+0.18%)
Nov 22, 2016 53.65 54.66 53.65 54.24 3,741,148 +0.52(+0.97%)
Nov 21, 2016 53.50 53.97 53.10 53.72 3,442,195 +0.13(+0.24%)
Nov 18, 2016 53.13 53.75 53.09 53.59 1,768,395 +0.20(+0.37%)
Nov 17, 2016 52.62 53.50 52.49 53.39 2,805,798 +0.66(+1.25%)
Nov 16, 2016 52.64 52.94 52.13 52.73 4,224,108 -0.73(-1.37%)
Nov 15, 2016 52.94 53.62 52.41 53.46 4,366,254 +0.54(+1.02%)
Nov 14, 2016 51.87 53.91 51.87 52.92 6,746,755 +0.38(+0.72%)
Nov 11, 2016 52.02 52.91 51.54 52.54 3,596,341 +0.36(+0.69%)
Nov 10, 2016 53.00 53.15 51.00 52.18 10,527,663 -0.83(-1.57%)
Nov 09, 2016 49.19 53.08 49.05 53.01 7,569,645 +2.55(+5.05%)
Nov 08, 2016 50.46 50.75 50.15 50.46 1,868,022 +0.11(+0.22%)
Nov 07, 2016 50.39 50.88 50.00 50.35 3,851,386 +1.00(+2.03%)
Nov 04, 2016 48.79 50.59 48.79 49.35 3,261,021 -0.17(-0.34%)
Nov 03, 2016 49.27 49.90 49.21 49.52 4,088,545 +0.34(+0.69%)
Nov 02, 2016 49.25 49.77 48.76 49.18 3,279,580 -0.11(-0.22%)
Nov 01, 2016 49.68 49.82 48.83 49.29 2,804,406 -0.44(-0.88%)
Oct 31, 2016 49.63 50.01 49.32 49.73 3,529,141 +0.38(+0.77%)
Oct 28, 2016 49.24 49.97 49.08 49.35 3,227,806 -0.15(-0.30%)
Oct 27, 2016 49.55 49.75 48.95 49.50 4,161,665 +0.00(+0.00%)
Oct 26, 2016 49.68 50.40 49.35 49.50 11,194,034 -0.10(-0.20%)
Oct 25, 2016 51.17 51.65 49.43 49.60 11,909,604 -1.59(-3.11%)
Oct 24, 2016 48.32 51.35 48.32 51.19 21,198,168 +4.44(+9.50%)
Oct 21, 2016 46.86 47.28 46.58 46.75 5,837,889 -0.30(-0.64%)
Oct 20, 2016 47.03 47.15 46.49 47.05 2,372,781 -0.27(-0.57%)
Oct 19, 2016 47.09 47.39 46.77 47.32 2,955,732 -0.03(-0.06%)
Oct 18, 2016 46.91 47.51 46.85 47.35 2,835,991 +0.83(+1.78%)
Oct 17, 2016 46.09 46.54 46.04 46.52 1,700,147 +0.29(+0.63%)
Oct 14, 2016 46.05 47.00 45.90 46.23 2,230,987 +0.22(+0.48%)
Oct 13, 2016 45.59 46.03 45.07 46.01 3,005,415 -0.02(-0.04%)
Oct 12, 2016 45.61 46.15 45.51 46.03 1,394,851 +0.42(+0.92%)
Oct 11, 2016 46.18 46.18 45.22 45.61 1,986,144 -0.54(-1.17%)
Oct 10, 2016 45.30 46.23 45.20 46.15 2,226,997 +0.88(+1.94%)
Oct 07, 2016 45.74 45.74 44.91 45.27 2,932,624 -0.23(-0.51%)
Oct 06, 2016 45.90 46.10 45.26 45.50 3,072,588 -0.56(-1.23%)
Oct 05, 2016 46.94 46.94 46.02 46.06 2,371,946 -0.69(-1.47%)
Oct 04, 2016 46.77 47.25 46.63 46.75 3,490,907 -0.13(-0.28%)
Oct 03, 2016 46.54 47.10 46.29 46.88 2,103,534 +0.16(+0.34%)
Sep 30, 2016 46.46 47.22 46.19 46.72 3,805,948 +0.26(+0.56%)
Sep 29, 2016 46.71 46.84 46.22 46.46 2,458,511 -0.35(-0.75%)
Sep 28, 2016 46.78 46.96 46.41 46.81 1,720,761 -0.09(-0.19%)
Sep 27, 2016 46.89 47.27 46.68 46.90 3,383,334 -0.02(-0.04%)
Sep 26, 2016 46.77 47.12 46.65 46.92 2,069,732 -0.37(-0.78%)
Sep 23, 2016 46.98 47.44 46.85 47.29 2,678,939 +0.26(+0.55%)
Sep 22, 2016 46.14 47.11 45.72 47.03 3,308,801 +1.15(+2.51%)
Sep 21, 2016 45.01 46.04 44.60 45.88 3,909,842 +1.38(+3.10%)
Sep 20, 2016 46.25 46.25 44.49 44.50 5,297,663 -1.43(-3.11%)
Sep 19, 2016 46.61 46.73 45.73 45.93 1,935,882 -0.62(-1.33%)
Sep 16, 2016 47.06 47.67 46.32 46.55 5,424,619 -0.63(-1.34%)
Sep 15, 2016 46.00 47.46 45.89 47.18 2,894,639 +1.31(+2.86%)
Sep 14, 2016 45.35 46.28 45.32 45.87 3,987,378 +0.53(+1.17%)
Sep 13, 2016 45.70 45.95 44.74 45.34 3,797,037 -0.59(-1.28%)
Sep 12, 2016 44.50 46.13 44.35 45.93 3,798,716 +1.29(+2.89%)
Sep 09, 2016 46.09 46.44 44.62 44.64 3,543,724 -2.07(-4.43%)
Sep 08, 2016 46.64 46.95 46.42 46.71 2,426,483 -0.02(-0.04%)
Sep 07, 2016 46.98 47.07 46.44 46.73 2,894,633 -0.48(-1.02%)
Sep 06, 2016 47.15 47.38 46.80 47.21 2,507,756 -0.08(-0.17%)
Sep 02, 2016 46.75 47.29 47.29 47.29 2,542,400 +1.04(+2.25%)
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.