T-Mobile US (NQ: TMUS )

200.03 +3.35 (+1.70%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 88.07 89.12 86.14 88.78 7,066,092 -1.06(-1.18%)
Feb 27, 2020 91.41 91.89 89.77 89.85 5,946,417 -2.37(-2.57%)
Feb 26, 2020 93.23 94.20 92.01 92.22 4,439,151 -0.92(-0.98%)
Feb 25, 2020 95.08 95.52 93.01 93.13 5,190,928 -1.76(-1.86%)
Feb 24, 2020 94.54 95.82 94.41 94.90 4,770,338 -2.17(-2.23%)
Feb 21, 2020 96.85 97.97 95.14 97.06 12,288,913 -0.92(-0.93%)
Feb 20, 2020 98.57 98.89 96.73 97.98 6,356,171 -1.03(-1.04%)
Feb 19, 2020 99.61 99.80 98.12 99.01 6,185,951 +0.70(+0.71%)
Feb 18, 2020 95.37 98.49 94.81 98.31 7,575,982 +3.31(+3.48%)
Feb 14, 2020 93.80 95.14 93.57 95.01 3,093,071 +1.32(+1.41%)
Feb 13, 2020 93.67 94.68 93.35 93.69 5,575,712 -0.52(-0.55%)
Feb 12, 2020 92.56 94.80 92.48 94.21 9,050,218 +1.16(+1.25%)
Feb 11, 2020 91.63 93.77 91.24 93.05 26,273,482 +9.81(+11.78%)
Feb 10, 2020 84.10 84.34 83.09 83.24 3,210,721 -0.90(-1.07%)
Feb 07, 2020 82.10 84.48 81.00 84.13 6,845,114 +2.63(+3.23%)
Feb 06, 2020 80.87 81.81 80.75 81.50 3,020,596 +0.96(+1.20%)
Feb 05, 2020 80.71 81.45 80.50 80.54 2,801,111 +0.28(+0.34%)
Feb 04, 2020 78.93 80.64 78.02 80.26 4,666,840 +2.02(+2.58%)
Feb 03, 2020 79.13 79.53 78.12 78.25 2,924,446 +0.27(+0.34%)
Jan 31, 2020 79.36 79.56 77.95 77.98 2,908,348 -1.72(-2.16%)
Jan 30, 2020 78.37 79.81 78.36 79.70 2,389,199 +0.67(+0.85%)
Jan 29, 2020 80.62 80.64 78.87 79.03 2,642,793 -1.38(-1.71%)
Jan 28, 2020 79.84 81.04 79.69 80.41 2,432,187 +0.93(+1.16%)
Jan 27, 2020 79.65 80.30 79.15 79.49 1,964,717 -0.85(-1.05%)
Jan 24, 2020 81.03 81.33 80.09 80.33 1,621,481 -0.59(-0.73%)
Jan 23, 2020 81.04 81.11 80.70 80.92 1,782,110 -0.30(-0.36%)
Jan 22, 2020 80.88 81.76 80.82 81.22 1,698,421 +0.44(+0.55%)
Jan 21, 2020 80.74 81.68 80.55 80.78 3,666,032 -0.12(-0.15%)
Jan 17, 2020 80.70 80.98 80.32 80.89 3,614,846 +0.70(+0.87%)
Jan 16, 2020 79.04 80.26 79.04 80.20 3,157,549 +1.15(+1.46%)
Jan 15, 2020 78.64 79.25 78.40 79.04 1,637,306 +0.46(+0.59%)
Jan 14, 2020 77.96 78.73 77.65 78.58 2,081,873 +0.39(+0.50%)
Jan 13, 2020 77.96 78.34 77.68 78.19 2,318,809 +0.39(+0.51%)
Jan 10, 2020 78.98 78.98 77.64 77.79 2,261,563 -0.80(-1.02%)
Jan 09, 2020 78.55 79.10 78.19 78.59 3,028,161 +0.38(+0.49%)
Jan 08, 2020 78.01 78.57 76.89 78.21 3,084,531 +0.49(+0.63%)
Jan 07, 2020 77.37 78.29 76.96 77.71 3,313,101 +0.30(+0.38%)
Jan 06, 2020 76.94 77.64 76.78 77.42 2,718,280 +0.44(+0.58%)
Jan 03, 2020 76.87 77.23 76.29 76.98 1,860,433 -0.41(-0.53%)
Jan 02, 2020 77.67 77.68 76.74 77.39 3,445,336 +0.17(+0.22%)
Dec 31, 2019 76.75 77.24 76.59 77.22 1,741,515 +0.33(+0.44%)
Dec 30, 2019 76.29 76.91 76.00 76.89 2,378,367 +0.83(+1.09%)
Dec 27, 2019 76.14 76.32 75.83 76.06 1,330,331 -0.16(-0.21%)
Dec 26, 2019 76.28 76.35 76.13 76.22 1,260,125 +0.08(+0.10%)
Dec 24, 2019 75.87 76.23 75.74 76.14 477,294 +0.35(+0.47%)
Dec 23, 2019 76.29 76.37 75.74 75.78 1,735,887 -0.43(-0.57%)
Dec 20, 2019 76.74 76.74 75.84 76.22 6,036,557 +0.18(+0.23%)
Dec 19, 2019 74.88 76.36 74.84 76.04 3,038,308 +0.90(+1.19%)
Dec 18, 2019 74.46 75.25 74.31 75.14 4,415,814 +0.81(+1.09%)
Dec 17, 2019 74.30 74.54 73.87 74.34 3,659,695 +0.02(+0.03%)
Dec 16, 2019 74.38 74.69 74.08 74.32 3,541,988 +0.00(+0.00%)
Dec 13, 2019 73.82 74.39 73.51 74.32 2,767,800 +0.57(+0.77%)
Dec 12, 2019 74.08 74.10 73.32 73.75 2,889,816 +0.27(+0.36%)
Dec 11, 2019 73.93 74.26 73.17 73.48 3,426,380 -0.39(-0.53%)
Dec 10, 2019 74.63 74.74 73.78 73.87 3,128,461 -0.84(-1.12%)
Dec 09, 2019 76.51 76.71 74.15 74.71 4,432,288 -1.84(-2.41%)
Dec 06, 2019 76.35 76.81 75.46 76.55 2,945,313 +0.79(+1.04%)
Dec 05, 2019 76.88 77.00 75.71 75.76 2,864,293 -1.38(-1.79%)
Dec 04, 2019 76.86 77.33 76.26 77.14 1,935,078 +0.32(+0.42%)
Dec 03, 2019 76.27 76.87 75.64 76.82 2,113,401 +0.36(+0.48%)
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.