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 (%)
Sep 30, 2019 76.68 77.88 76.43 77.57 2,364,090 +1.19(+1.56%)
Sep 27, 2019 77.85 77.94 75.59 76.37 3,460,588 -1.42(-1.82%)
Sep 26, 2019 78.75 78.79 77.75 77.79 1,959,509 -1.35(-1.70%)
Sep 25, 2019 78.31 79.14 77.65 79.14 2,001,577 +0.99(+1.27%)
Sep 24, 2019 79.26 79.26 77.82 78.15 3,749,249 -0.59(-0.75%)
Sep 23, 2019 78.80 79.55 78.59 78.74 2,483,686 -0.62(-0.78%)
Sep 20, 2019 79.33 79.61 77.87 79.36 7,319,769 -0.40(-0.51%)
Sep 19, 2019 79.49 79.91 79.31 79.76 2,895,548 +0.87(+1.10%)
Sep 18, 2019 78.98 79.32 78.36 78.90 2,253,073 -0.09(-0.11%)
Sep 17, 2019 78.51 79.31 77.85 78.98 2,899,940 +0.64(+0.82%)
Sep 16, 2019 77.75 78.42 77.54 78.34 2,212,644 +0.16(+0.20%)
Sep 13, 2019 78.87 78.87 77.82 78.19 1,764,669 -0.29(-0.36%)
Sep 12, 2019 78.66 79.37 78.18 78.47 2,037,005 -0.05(-0.06%)
Sep 11, 2019 77.19 78.55 77.01 78.52 2,448,632 +1.34(+1.74%)
Sep 10, 2019 77.58 77.58 76.75 77.18 2,289,162 -0.74(-0.95%)
Sep 09, 2019 78.12 78.26 77.39 77.92 2,553,446 -0.02(-0.03%)
Sep 06, 2019 76.77 77.96 76.66 77.94 2,976,083 +1.30(+1.70%)
Sep 05, 2019 77.02 77.37 76.37 76.64 1,993,538 +0.22(+0.28%)
Sep 04, 2019 76.33 76.65 75.84 76.42 1,931,885 -0.48(-0.63%)
Sep 03, 2019 76.71 76.91 75.82 76.91 1,788,186 +0.05(+0.06%)
Aug 30, 2019 77.18 77.18 76.60 76.86 1,749,233 +0.04(+0.05%)
Aug 29, 2019 76.68 77.21 76.22 76.82 1,425,406 +0.94(+1.23%)
Aug 28, 2019 75.75 76.19 75.11 75.88 2,067,207 -0.06(-0.08%)
Aug 27, 2019 76.51 76.91 75.84 75.94 2,274,568 -0.93(-1.20%)
Aug 26, 2019 75.82 76.88 75.51 76.87 1,762,863 +1.56(+2.07%)
Aug 23, 2019 76.45 77.05 74.96 75.31 2,930,283 -1.29(-1.68%)
Aug 22, 2019 77.11 77.22 76.33 76.60 2,042,070 -0.38(-0.50%)
Aug 21, 2019 76.88 77.11 76.58 76.99 1,240,430 +0.49(+0.64%)
Aug 20, 2019 76.79 77.04 76.45 76.49 1,884,772 -0.54(-0.70%)
Aug 19, 2019 77.06 77.30 76.53 77.03 1,723,630 +0.47(+0.62%)
Aug 16, 2019 76.80 77.05 76.28 76.56 3,208,028 +0.47(+0.62%)
Aug 15, 2019 75.30 76.61 75.04 76.09 2,638,004 +0.33(+0.44%)
Aug 14, 2019 75.60 76.20 74.95 75.75 2,945,769 -0.68(-0.89%)
Aug 13, 2019 75.75 77.06 75.61 76.43 2,599,500 +0.67(+0.88%)
Aug 12, 2019 75.89 76.42 75.60 75.76 1,917,491 -0.57(-0.75%)
Aug 09, 2019 76.41 77.01 75.83 76.34 2,740,483 -0.37(-0.49%)
Aug 08, 2019 75.76 76.87 75.66 76.71 3,070,345 +1.40(+1.86%)
Aug 07, 2019 75.32 75.63 74.12 75.31 3,546,906 -0.79(-1.04%)
Aug 06, 2019 75.34 76.14 74.81 76.10 4,072,641 +1.07(+1.43%)
Aug 05, 2019 75.68 75.75 74.46 75.03 4,109,012 -1.52(-1.98%)
Aug 02, 2019 78.18 78.18 75.62 76.54 5,512,244 -1.56(-1.99%)
Aug 01, 2019 78.77 79.08 77.57 78.10 4,835,260 -0.41(-0.53%)
Jul 31, 2019 79.98 80.40 77.74 78.51 4,667,931 -1.55(-1.93%)
Jul 30, 2019 80.45 81.07 79.78 80.06 5,367,048 -1.06(-1.31%)
Jul 29, 2019 83.34 83.49 80.67 81.12 5,949,783 -1.84(-2.22%)
Jul 26, 2019 79.86 83.92 79.71 82.96 12,524,615 +4.27(+5.43%)
Jul 25, 2019 80.12 80.17 78.49 78.69 5,586,991 -0.69(-0.87%)
Jul 24, 2019 77.99 80.32 77.63 79.38 10,356,542 +2.43(+3.16%)
Jul 23, 2019 76.55 76.97 75.77 76.95 3,562,267 +0.47(+0.62%)
Jul 22, 2019 76.61 77.46 76.09 76.47 4,768,085 +0.23(+0.30%)
Jul 19, 2019 76.80 76.80 75.76 76.25 5,394,241 -0.53(-0.69%)
Jul 18, 2019 77.58 77.86 76.09 76.78 6,572,123 -0.95(-1.22%)
Jul 17, 2019 78.02 78.25 77.69 77.72 3,288,598 -0.11(-0.14%)
Jul 16, 2019 78.14 78.37 77.63 77.83 5,316,158 -0.27(-0.34%)
Jul 15, 2019 78.45 78.78 77.39 78.10 6,285,890 -0.14(-0.18%)
Jul 12, 2019 77.00 78.51 76.82 78.24 64,047,240 +1.17(+1.52%)
Jul 11, 2019 77.53 77.67 75.77 77.06 10,265,654 -0.36(-0.47%)
Jul 10, 2019 76.77 77.74 76.38 77.43 14,664,355 +3.43(+4.63%)
Jul 09, 2019 74.20 74.66 73.92 74.00 3,602,629 -0.47(-0.63%)
Jul 08, 2019 75.20 75.22 74.28 74.47 1,693,203 -0.59(-0.79%)
Jul 05, 2019 74.67 75.26 74.47 75.06 1,338,963 +0.40(+0.54%)
Jul 03, 2019 74.73 75.85 74.44 74.66 2,113,196 +0.33(+0.45%)
Jul 02, 2019 73.26 74.62 72.79 74.33 2,916,288 +1.37(+1.88%)
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.