T-Mobile US (NQ: TMUS )

163.22 +1.21 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 43.01 43.09 42.69 42.91 3,468,721 -0.18(-0.41%)
Jun 29, 2016 42.35 43.14 42.23 43.09 4,140,367 +0.93(+2.21%)
Jun 28, 2016 41.17 42.34 40.93 42.16 3,916,073 +1.30(+3.18%)
Jun 27, 2016 40.51 41.02 40.16 40.86 4,163,415 +0.10(+0.24%)
Jun 24, 2016 40.95 42.42 40.53 40.76 8,327,380 -2.55(-5.89%)
Jun 23, 2016 42.82 43.32 42.61 43.31 1,887,871 +0.96(+2.27%)
Jun 22, 2016 42.45 42.84 42.30 42.35 1,924,970 -0.22(-0.51%)
Jun 21, 2016 41.87 42.69 41.55 42.56 2,309,708 +0.63(+1.51%)
Jun 20, 2016 41.71 42.22 41.65 41.93 2,482,048 +0.51(+1.22%)
Jun 17, 2016 41.52 41.57 40.88 41.42 4,274,902 +0.01(+0.02%)
Jun 16, 2016 41.11 41.43 40.73 41.41 3,083,002 +0.10(+0.24%)
Jun 15, 2016 41.85 41.97 40.84 41.31 4,343,486 -0.68(-1.63%)
Jun 14, 2016 41.65 42.47 41.51 42.00 2,983,353 +0.28(+0.67%)
Jun 13, 2016 41.35 42.21 41.35 41.72 4,043,270 +0.14(+0.33%)
Jun 10, 2016 42.12 42.34 41.50 41.58 4,861,794 -1.14(-2.67%)
Jun 09, 2016 43.26 43.55 42.48 42.72 3,539,032 -0.82(-1.89%)
Jun 08, 2016 43.44 43.76 43.11 43.55 2,545,976 +0.17(+0.39%)
Jun 07, 2016 42.89 43.61 42.81 43.38 2,650,540 +0.66(+1.56%)
Jun 06, 2016 43.20 43.46 42.62 42.71 5,401,633 -0.56(-1.28%)
Jun 03, 2016 42.82 43.46 42.57 43.27 3,521,228 +0.44(+1.02%)
Jun 02, 2016 42.40 42.87 42.08 42.83 4,703,514 +0.57(+1.34%)
Jun 01, 2016 42.15 42.52 42.07 42.27 4,480,912 -0.14(-0.33%)
May 31, 2016 42.10 42.61 42.03 42.41 3,891,067 +0.22(+0.52%)
May 27, 2016 42.16 42.19 42.19 42.19 2,357,158 -0.09(-0.21%)
May 26, 2016 41.56 42.37 41.39 42.28 3,595,393 +0.51(+1.21%)
May 25, 2016 41.58 41.83 41.25 41.77 2,331,012 +0.25(+0.60%)
May 24, 2016 41.34 41.58 40.84 41.52 4,408,112 +0.23(+0.55%)
May 23, 2016 41.22 41.53 41.01 41.29 4,310,069 -0.06(-0.14%)
May 20, 2016 40.64 41.76 40.55 41.35 7,025,212 +0.88(+2.18%)
May 19, 2016 40.08 40.55 39.76 40.47 3,026,454 +0.13(+0.32%)
May 18, 2016 40.38 40.78 39.95 40.34 5,094,072 -0.04(-0.10%)
May 17, 2016 40.08 41.12 40.08 40.38 7,590,040 +0.10(+0.25%)
May 16, 2016 40.21 40.56 39.97 40.28 3,048,733 -0.02(-0.05%)
May 13, 2016 40.22 40.70 40.22 40.30 3,462,710 -0.08(-0.20%)
May 12, 2016 40.49 40.72 40.15 40.38 4,067,684 -0.10(-0.25%)
May 11, 2016 40.32 40.77 40.20 40.48 4,030,408 +0.01(+0.02%)
May 10, 2016 39.64 40.56 39.56 40.47 6,774,101 +0.90(+2.28%)
May 09, 2016 39.25 39.67 39.10 39.57 2,136,763 +0.41(+1.04%)
May 06, 2016 38.68 39.29 38.35 39.16 2,587,468 +0.24(+0.61%)
May 05, 2016 38.78 39.34 38.55 38.92 3,920,290 +0.15(+0.38%)
May 04, 2016 39.18 39.58 38.76 38.78 3,781,789 -0.56(-1.41%)
May 03, 2016 39.50 39.55 39.10 39.33 3,338,190 -0.33(-0.83%)
May 02, 2016 39.03 39.77 38.96 39.66 3,734,579 +0.70(+1.81%)
Apr 29, 2016 39.07 39.40 38.15 38.95 5,434,194 -0.48(-1.21%)
Apr 28, 2016 39.29 39.77 39.07 39.43 4,380,870 +0.06(+0.15%)
Apr 27, 2016 39.12 39.79 39.08 39.37 7,574,628 +0.37(+0.94%)
Apr 26, 2016 41.49 41.84 38.84 39.00 15,030,950 -1.83(-4.49%)
Apr 25, 2016 39.97 40.92 39.68 40.84 7,037,210 +0.95(+2.39%)
Apr 22, 2016 39.89 40.51 39.78 39.89 3,682,552 -0.03(-0.07%)
Apr 21, 2016 39.77 40.25 37.99 39.92 4,168,350 +0.10(+0.25%)
Apr 20, 2016 39.63 40.48 39.34 39.82 6,201,434 +0.30(+0.77%)
Apr 19, 2016 39.03 39.53 38.69 39.51 8,790,603 +0.59(+1.52%)
Apr 18, 2016 38.80 39.28 38.67 38.92 8,240,448 -0.04(-0.10%)
Apr 15, 2016 38.67 39.18 38.56 38.96 6,142,500 +0.48(+1.24%)
Apr 14, 2016 38.49 38.67 38.12 38.49 2,085,635 -0.04(-0.10%)
Apr 13, 2016 38.80 39.02 38.34 38.53 2,675,481 -0.04(-0.10%)
Apr 12, 2016 38.28 38.86 38.13 38.57 3,333,387 +0.25(+0.65%)
Apr 11, 2016 38.45 38.68 38.20 38.32 1,834,431 -0.06(-0.16%)
Apr 08, 2016 38.66 38.79 38.13 38.38 1,888,825 -0.12(-0.31%)
Apr 07, 2016 38.43 38.72 38.10 38.50 4,617,835 -0.28(-0.72%)
Apr 06, 2016 38.98 39.16 38.63 38.78 2,795,650 -0.04(-0.10%)
Apr 05, 2016 39.01 39.42 38.50 38.82 3,959,061 -0.52(-1.31%)
Apr 04, 2016 38.91 39.63 38.74 39.33 4,109,529 +0.30(+0.76%)
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.