T-Mobile US (NQ: TMUS )

133.05 USD +1.58 (+1.20%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 57.51 57.51 57.51 0 -0.54(-0.93%)
Dec 29, 2016 58.07 58.69 57.96 58.05 1,671,921 +0.05(+0.09%)
Dec 28, 2016 58.43 58.43 57.95 58.00 1,392,083 -0.32(-0.55%)
Dec 27, 2016 58.10 58.55 58.03 58.32 1,609,369 +0.30(+0.52%)
Dec 23, 2016 58.02 58.02 58.02 0 -0.06(-0.10%)
Dec 22, 2016 58.42 58.42 57.46 58.08 1,103,620 +0.26(+0.45%)
Dec 21, 2016 58.48 58.48 57.72 57.82 1,618,065 -0.24(-0.41%)
Dec 20, 2016 57.82 58.29 57.80 58.06 1,410,350 +0.26(+0.45%)
Dec 19, 2016 57.23 58.25 57.05 57.80 1,926,807 +0.79(+1.39%)
Dec 16, 2016 57.53 57.66 56.62 57.01 3,430,889 -0.24(-0.42%)
Dec 15, 2016 56.85 57.74 56.31 57.25 3,231,897 +0.70(+1.24%)
Dec 14, 2016 56.75 57.18 56.25 56.55 3,298,295 -0.10(-0.18%)
Dec 13, 2016 56.56 57.08 56.43 56.65 3,327,214 +0.52(+0.93%)
Dec 12, 2016 56.65 56.80 55.87 56.13 4,155,715 -0.61(-1.08%)
Dec 09, 2016 58.58 58.65 56.60 56.74 3,406,193 -1.81(-3.09%)
Dec 08, 2016 58.40 59.19 57.98 58.55 4,156,062 +0.16(+0.27%)
Dec 07, 2016 56.69 58.47 55.95 58.39 7,593,839 +2.40(+4.29%)
Dec 06, 2016 55.02 56.69 54.52 55.99 7,615,520 +0.97(+1.76%)
Dec 05, 2016 54.60 55.20 54.55 55.02 1,999,547 +0.58(+1.07%)
Dec 02, 2016 54.62 54.82 53.83 54.44 3,087,884 +0.18(+0.33%)
Dec 01, 2016 54.11 54.53 53.78 54.26 4,414,072 +0.05(+0.09%)
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%)
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.