T-Mobile US (NQ: TMUS )

129.03 USD -1.08 (-0.83%)
Official Closing Price Updated: 7:14 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 39.40 39.73 38.47 39.28 5,389,105 -0.48(-1.21%)
Apr 28, 2016 39.62 40.10 39.40 39.76 4,344,520 +0.06(+0.15%)
Apr 27, 2016 39.45 40.12 39.41 39.70 7,511,779 +0.37(+0.94%)
Apr 26, 2016 41.84 42.19 39.17 39.33 14,906,232 -1.85(-4.49%)
Apr 25, 2016 40.30 41.26 40.01 41.18 6,978,820 +0.96(+2.39%)
Apr 22, 2016 40.22 40.85 40.11 40.22 3,651,997 -0.03(-0.07%)
Apr 21, 2016 40.10 40.59 38.31 40.25 4,133,764 +0.10(+0.25%)
Apr 20, 2016 39.96 40.82 39.67 40.15 6,149,979 +0.31(+0.77%)
Apr 19, 2016 39.36 39.86 39.01 39.85 8,717,664 +0.60(+1.52%)
Apr 18, 2016 39.12 39.61 38.99 39.25 8,172,074 -0.04(-0.10%)
Apr 15, 2016 38.99 39.51 38.88 39.29 6,091,534 +0.48(+1.24%)
Apr 14, 2016 38.81 38.99 38.44 38.81 2,068,330 -0.04(-0.10%)
Apr 13, 2016 39.12 39.35 38.67 38.85 2,653,282 -0.04(-0.10%)
Apr 12, 2016 38.60 39.19 38.45 38.89 3,305,729 +0.25(+0.65%)
Apr 11, 2016 38.77 39.00 38.52 38.64 1,819,210 -0.06(-0.16%)
Apr 08, 2016 38.98 39.11 38.45 38.70 1,873,153 -0.12(-0.31%)
Apr 07, 2016 38.75 39.04 38.42 38.82 4,579,519 -0.28(-0.72%)
Apr 06, 2016 39.31 39.49 38.95 39.10 2,772,454 -0.04(-0.10%)
Apr 05, 2016 39.34 39.74 38.82 39.14 3,926,212 -0.52(-1.31%)
Apr 04, 2016 39.24 39.96 39.06 39.66 4,075,431 +0.30(+0.76%)
Apr 01, 2016 38.06 39.50 37.94 39.36 6,229,218 +1.06(+2.77%)
Mar 31, 2016 38.52 38.65 38.01 38.30 3,831,143 -0.14(-0.36%)
Mar 30, 2016 38.54 38.99 38.18 38.44 2,693,615 +0.01(+0.03%)
Mar 29, 2016 37.14 38.61 36.83 38.43 4,809,637 +1.39(+3.75%)
Mar 28, 2016 36.98 37.20 36.75 37.04 2,608,088 +0.04(+0.11%)
Mar 24, 2016 36.85 37.00 37.00 37.00 6,775,100 -0.07(-0.19%)
Mar 23, 2016 37.17 37.26 36.27 37.07 3,287,677 -0.21(-0.56%)
Mar 22, 2016 36.90 37.41 36.85 37.28 3,132,160 -0.07(-0.19%)
Mar 21, 2016 37.43 37.49 36.91 37.35 2,737,929 +0.42(+1.14%)
Mar 18, 2016 37.34 37.62 36.75 36.93 5,395,121 -0.23(-0.62%)
Mar 17, 2016 37.18 37.52 36.97 37.16 4,757,040 -0.02(-0.05%)
Mar 16, 2016 36.80 37.24 36.49 37.18 4,939,850 +0.41(+1.12%)
Mar 15, 2016 36.76 36.93 36.26 36.77 3,537,235 -0.32(-0.86%)
Mar 14, 2016 37.50 37.57 36.70 37.09 4,344,079 -0.66(-1.75%)
Mar 11, 2016 37.84 38.15 37.47 37.75 6,587,091 +0.18(+0.48%)
Mar 10, 2016 38.48 38.75 37.47 37.57 5,178,938 -0.63(-1.65%)
Mar 09, 2016 39.00 39.03 38.16 38.20 6,058,677 -0.75(-1.93%)
Mar 08, 2016 38.62 39.10 38.33 38.95 4,869,282 +0.31(+0.80%)
Mar 07, 2016 38.24 39.20 38.24 38.64 4,463,354 +0.16(+0.42%)
Mar 04, 2016 39.12 39.51 38.38 38.48 3,446,762 -0.49(-1.26%)
Mar 03, 2016 39.50 39.79 38.77 38.97 6,974,775 +0.20(+0.52%)
Mar 02, 2016 38.54 38.81 37.69 38.77 2,544,095 +0.12(+0.31%)
Mar 01, 2016 37.03 38.69 37.00 38.65 4,224,342 +1.55(+4.18%)
Feb 29, 2016 37.48 38.01 37.09 37.10 4,386,147 -0.37(-0.99%)
Feb 26, 2016 37.36 37.78 36.57 37.47 4,714,902 -0.89(-2.32%)
Feb 25, 2016 37.00 38.44 36.90 38.36 4,312,747 +1.58(+4.30%)
Feb 24, 2016 36.16 37.00 35.81 36.78 7,954,498 +0.58(+1.60%)
Feb 23, 2016 35.80 36.40 35.52 36.20 2,826,742 +0.37(+1.03%)
Feb 22, 2016 35.56 35.98 35.28 35.83 4,944,571 +0.88(+2.52%)
Feb 19, 2016 36.33 36.64 34.87 34.95 5,286,907 -1.68(-4.59%)
Feb 18, 2016 37.11 37.44 36.45 36.63 4,004,846 -0.22(-0.60%)
Feb 17, 2016 38.31 38.31 35.86 36.85 9,705,447 +0.40(+1.10%)
Feb 16, 2016 35.78 36.53 35.05 36.45 4,422,525 +1.34(+3.82%)
Feb 12, 2016 34.59 35.11 35.11 35.11 3,200,600 +1.08(+3.17%)
Feb 11, 2016 33.78 34.42 33.60 34.03 3,960,539 -0.54(-1.56%)
Feb 10, 2016 34.31 35.20 33.72 34.57 3,776,156 +0.68(+2.01%)
Feb 09, 2016 33.75 34.39 33.23 33.89 8,213,983 -0.07(-0.21%)
Feb 08, 2016 35.42 35.53 33.58 33.96 6,731,729 -1.70(-4.77%)
Feb 05, 2016 39.05 39.08 35.39 35.66 7,554,588 -3.04(-7.86%)
Feb 04, 2016 38.82 38.99 37.75 38.70 3,778,786 +0.36(+0.94%)
Feb 03, 2016 39.55 39.99 37.23 38.34 5,139,654 -0.93(-2.37%)
Feb 02, 2016 40.03 40.25 38.99 39.27 2,974,748 -1.32(-3.25%)
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.