T-Mobile US (NQ: TMUS )

196.73 -5.97 (-2.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 56.63 56.63 56.63 0 -0.53(-0.93%)
Dec 29, 2016 57.18 57.79 57.07 57.16 1,697,869 +0.05(+0.09%)
Dec 28, 2016 57.54 57.54 57.06 57.11 1,413,688 -0.32(-0.55%)
Dec 27, 2016 57.21 57.66 57.14 57.43 1,634,346 +0.30(+0.52%)
Dec 23, 2016 57.13 57.13 57.13 0 -0.06(-0.10%)
Dec 22, 2016 57.53 57.53 56.58 57.19 1,120,748 +0.26(+0.45%)
Dec 21, 2016 57.59 57.59 56.84 56.94 1,643,177 -0.24(-0.41%)
Dec 20, 2016 56.94 57.40 56.92 57.17 1,432,239 +0.26(+0.45%)
Dec 19, 2016 56.36 57.36 56.18 56.92 1,956,711 +0.78(+1.39%)
Dec 16, 2016 56.65 56.78 55.76 56.14 3,484,137 -0.24(-0.42%)
Dec 15, 2016 55.98 56.86 55.45 56.38 3,282,057 +0.69(+1.24%)
Dec 14, 2016 55.88 56.31 55.39 55.69 3,349,485 -0.10(-0.18%)
Dec 13, 2016 55.70 56.21 55.57 55.78 3,378,853 +0.51(+0.93%)
Dec 12, 2016 55.78 55.93 55.02 55.27 4,220,213 -0.60(-1.07%)
Dec 09, 2016 57.68 57.75 55.73 55.87 3,459,058 -1.78(-3.09%)
Dec 08, 2016 57.51 58.29 57.09 57.66 4,220,565 +0.16(+0.27%)
Dec 07, 2016 55.82 57.58 55.09 57.50 7,711,697 +2.36(+4.29%)
Dec 06, 2016 54.18 55.82 53.69 55.13 7,733,715 +0.96(+1.76%)
Dec 05, 2016 53.77 54.36 53.72 54.18 2,030,580 +0.57(+1.07%)
Dec 02, 2016 53.79 53.98 53.01 53.61 3,135,809 +0.18(+0.33%)
Dec 01, 2016 53.28 53.70 52.96 53.43 4,482,579 +0.05(+0.09%)
Nov 30, 2016 54.61 55.23 53.38 53.38 5,288,332 -1.16(-2.13%)
Nov 29, 2016 54.14 54.99 53.94 54.54 3,876,158 +0.40(+0.75%)
Nov 28, 2016 53.84 54.19 53.19 54.14 4,301,350 +0.38(+0.71%)
Nov 25, 2016 53.47 54.09 53.29 53.76 1,402,409 +0.25(+0.46%)
Nov 23, 2016 53.51 53.51 53.51 0 +0.10(+0.18%)
Nov 22, 2016 52.83 53.82 52.83 53.41 3,799,211 +0.51(+0.97%)
Nov 21, 2016 52.68 53.15 52.29 52.90 3,495,619 +0.13(+0.24%)
Nov 18, 2016 52.32 52.93 52.28 52.77 1,795,841 +0.20(+0.37%)
Nov 17, 2016 51.82 52.68 51.69 52.57 2,849,344 +0.65(+1.25%)
Nov 16, 2016 51.84 52.13 51.33 51.92 4,289,667 -0.72(-1.37%)
Nov 15, 2016 52.13 52.80 51.61 52.64 4,434,019 +0.53(+1.02%)
Nov 14, 2016 51.08 53.09 51.08 52.11 6,851,466 +0.37(+0.72%)
Nov 11, 2016 51.23 52.10 50.75 51.74 3,652,157 +0.35(+0.69%)
Nov 10, 2016 52.19 52.33 50.22 51.38 10,691,056 -0.82(-1.57%)
Nov 09, 2016 48.44 52.27 48.30 52.20 7,687,128 +2.51(+5.05%)
Nov 08, 2016 49.69 49.97 49.38 49.69 1,897,014 +0.11(+0.22%)
Nov 07, 2016 49.62 50.10 49.24 49.58 3,911,160 +0.98(+2.03%)
Nov 04, 2016 48.04 49.82 48.04 48.60 3,311,633 -0.17(-0.34%)
Nov 03, 2016 48.52 49.14 48.46 48.76 4,152,000 +0.33(+0.69%)
Nov 02, 2016 48.50 49.01 48.01 48.43 3,330,480 -0.11(-0.22%)
Nov 01, 2016 48.92 49.06 48.08 48.54 2,847,931 -0.43(-0.88%)
Oct 31, 2016 48.87 49.24 48.57 48.97 3,583,914 +0.37(+0.77%)
Oct 28, 2016 48.49 49.21 48.33 48.60 3,277,902 -0.15(-0.30%)
Oct 27, 2016 48.79 48.99 48.20 48.74 4,226,255 +0.00(+0.00%)
Oct 26, 2016 48.92 49.63 48.60 48.74 11,367,769 -0.10(-0.20%)
Oct 25, 2016 50.39 50.86 48.67 48.84 12,094,445 -1.57(-3.11%)
Oct 24, 2016 47.58 50.56 47.58 50.41 21,527,170 +4.37(+9.50%)
Oct 21, 2016 46.14 46.56 45.87 46.04 5,928,495 -0.30(-0.64%)
Oct 20, 2016 46.31 46.43 45.78 46.33 2,409,607 -0.27(-0.57%)
Oct 19, 2016 46.37 46.67 46.06 46.60 3,001,605 -0.03(-0.06%)
Oct 18, 2016 46.19 46.79 46.13 46.63 2,880,006 +0.82(+1.78%)
Oct 17, 2016 45.39 45.83 45.34 45.81 1,726,533 +0.29(+0.63%)
Oct 14, 2016 45.35 46.28 45.20 45.52 2,265,612 +0.22(+0.48%)
Oct 13, 2016 44.89 45.33 44.38 45.31 3,052,060 -0.02(-0.04%)
Oct 12, 2016 44.91 45.44 44.82 45.33 1,416,499 +0.41(+0.92%)
Oct 11, 2016 45.47 45.47 44.53 44.91 2,016,969 -0.53(-1.17%)
Oct 10, 2016 44.61 45.52 44.51 45.44 2,261,560 +0.87(+1.94%)
Oct 07, 2016 45.04 45.04 44.22 44.58 2,978,139 -0.23(-0.51%)
Oct 06, 2016 45.20 45.40 44.56 44.80 3,120,275 -0.56(-1.23%)
Oct 05, 2016 46.22 46.22 45.32 45.36 2,408,759 -0.67(-1.47%)
Oct 04, 2016 46.06 46.53 45.92 46.04 3,545,087 -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.