T-Mobile US (NQ: TMUS )

196.68 -6.02 (-2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 70.98 71.59 70.82 71.11 3,120,253 +0.09(+0.12%)
Feb 27, 2019 71.03 71.42 70.67 71.02 2,785,271 -0.40(-0.57%)
Feb 26, 2019 70.35 71.84 70.16 71.42 2,960,685 -0.51(-0.71%)
Feb 25, 2019 72.25 72.41 71.51 71.93 2,437,518 -0.15(-0.20%)
Feb 22, 2019 72.67 72.93 71.85 72.08 2,561,345 -0.21(-0.29%)
Feb 21, 2019 71.46 72.63 71.28 72.29 4,632,004 +0.65(+0.91%)
Feb 20, 2019 71.35 71.96 71.07 71.64 4,546,334 +0.23(+0.32%)
Feb 19, 2019 70.91 71.75 70.66 71.41 3,729,757 +0.46(+0.65%)
Feb 15, 2019 69.57 70.97 69.35 70.95 5,799,839 +1.53(+2.20%)
Feb 14, 2019 68.04 69.44 67.96 69.42 3,249,947 +1.41(+2.07%)
Feb 13, 2019 68.55 68.89 67.81 68.01 4,816,003 -0.52(-0.76%)
Feb 12, 2019 67.95 68.61 67.45 68.54 2,671,544 +1.14(+1.69%)
Feb 11, 2019 67.13 68.12 66.96 67.39 2,685,128 +0.06(+0.09%)
Feb 08, 2019 66.61 67.42 65.93 67.33 4,193,489 +0.10(+0.15%)
Feb 07, 2019 66.96 67.41 64.56 67.24 7,671,800 +1.32(+2.00%)
Feb 06, 2019 65.78 66.27 65.52 65.92 4,400,455 +0.09(+0.13%)
Feb 05, 2019 68.63 68.63 65.78 65.83 5,078,762 -2.52(-3.69%)
Feb 04, 2019 68.35 68.57 67.83 68.35 1,952,359 -0.22(-0.32%)
Feb 01, 2019 68.40 68.71 68.02 68.57 3,166,189 +0.01(+0.01%)
Jan 31, 2019 67.36 69.05 66.99 68.56 5,906,572 +1.28(+1.90%)
Jan 30, 2019 66.70 67.64 66.06 67.28 2,353,392 +0.53(+0.80%)
Jan 29, 2019 66.63 66.90 65.61 66.74 2,375,860 +0.16(+0.24%)
Jan 28, 2019 66.83 67.44 66.04 66.59 3,004,011 -0.85(-1.26%)
Jan 25, 2019 67.88 68.21 67.16 67.43 5,016,975 -0.18(-0.26%)
Jan 24, 2019 66.69 67.61 66.19 67.61 2,894,042 +0.85(+1.27%)
Jan 23, 2019 65.78 66.81 65.55 66.76 2,010,366 +0.96(+1.45%)
Jan 22, 2019 65.73 66.16 65.19 65.81 3,017,361 -0.13(-0.19%)
Jan 18, 2019 66.08 67.01 65.36 65.94 4,840,274 +0.70(+1.07%)
Jan 17, 2019 65.70 65.73 64.64 65.24 3,409,477 -0.43(-0.66%)
Jan 16, 2019 66.48 66.58 65.37 65.67 3,311,590 -0.44(-0.67%)
Jan 15, 2019 66.77 67.51 65.68 66.11 5,449,951 -0.76(-1.13%)
Jan 14, 2019 67.36 67.47 66.39 66.87 2,732,799 -1.07(-1.58%)
Jan 11, 2019 66.79 68.00 66.37 67.95 4,242,539 +1.02(+1.53%)
Jan 10, 2019 66.41 67.81 66.19 66.92 3,280,915 +0.24(+0.35%)
Jan 09, 2019 67.60 67.62 66.09 66.69 4,568,371 -0.05(-0.07%)
Jan 08, 2019 67.62 67.63 66.34 66.73 6,146,673 -0.66(-0.98%)
Jan 07, 2019 66.34 67.56 65.99 67.39 4,861,175 +0.94(+1.41%)
Jan 04, 2019 64.87 66.53 64.55 66.46 5,575,714 +2.43(+3.80%)
Jan 03, 2019 63.56 65.23 63.13 64.03 3,443,325 -0.24(-0.37%)
Jan 02, 2019 61.91 64.33 61.59 64.26 4,487,039 +1.62(+2.59%)
Dec 31, 2018 62.35 62.68 61.46 62.64 3,160,807 +0.36(+0.59%)
Dec 28, 2018 61.74 62.78 61.65 62.27 4,161,805 +0.58(+0.94%)
Dec 27, 2018 61.40 61.70 59.96 61.69 4,420,521 -0.35(-0.57%)
Dec 26, 2018 59.99 62.07 59.04 62.05 5,167,118 +2.18(+3.63%)
Dec 24, 2018 60.57 60.78 59.04 59.87 2,621,870 -1.11(-1.82%)
Dec 21, 2018 63.59 64.37 60.76 60.98 7,788,025 -2.29(-3.63%)
Dec 20, 2018 63.63 64.31 62.44 63.28 5,206,531 -0.60(-0.94%)
Dec 19, 2018 63.65 65.55 63.49 63.88 4,269,310 +0.09(+0.14%)
Dec 18, 2018 63.82 64.63 62.97 63.79 4,131,062 -0.03(-0.05%)
Dec 17, 2018 64.73 64.93 63.30 63.82 4,061,329 -0.83(-1.28%)
Dec 14, 2018 64.82 65.67 64.39 64.65 2,917,386 -0.70(-1.07%)
Dec 13, 2018 65.20 65.83 64.47 65.35 3,259,395 +0.26(+0.39%)
Dec 12, 2018 65.75 66.05 65.05 65.09 3,330,480 +0.56(+0.87%)
Dec 11, 2018 65.60 66.31 64.44 64.53 2,513,731 -0.20(-0.30%)
Dec 10, 2018 64.67 64.95 63.36 64.73 3,059,301 +0.04(+0.06%)
Dec 07, 2018 65.66 67.42 64.37 64.69 3,392,650 -1.59(-2.39%)
Dec 06, 2018 64.68 66.52 64.03 66.27 4,975,151 +0.72(+1.10%)
Dec 04, 2018 66.43 67.49 64.47 65.55 5,412,317 -1.21(-1.81%)
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.