T-Mobile US (NQ: TMUS )

130.79 USD +0.03 (+0.02%)
Official Closing Price Updated: 7:57 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 42.45 42.97 42.38 42.76 3,858,782 +0.22(+0.52%)
May 27, 2016 42.51 42.54 42.54 42.54 2,337,600 -0.09(-0.21%)
May 26, 2016 41.91 42.72 41.74 42.63 3,565,561 +0.51(+1.21%)
May 25, 2016 41.93 42.18 41.60 42.12 2,311,671 +0.25(+0.60%)
May 24, 2016 41.69 41.93 41.18 41.87 4,371,536 +0.23(+0.55%)
May 23, 2016 41.56 41.88 41.35 41.64 4,274,307 -0.06(-0.14%)
May 20, 2016 40.98 42.11 40.89 41.70 6,966,921 +0.89(+2.18%)
May 19, 2016 40.42 40.89 40.09 40.81 3,001,343 +0.13(+0.32%)
May 18, 2016 40.72 41.12 40.28 40.68 5,051,805 -0.04(-0.10%)
May 17, 2016 40.42 41.46 40.41 40.72 7,527,063 +0.10(+0.25%)
May 16, 2016 40.55 40.90 40.30 40.62 3,023,437 -0.02(-0.05%)
May 13, 2016 40.56 41.04 40.56 40.64 3,433,979 -0.08(-0.20%)
May 12, 2016 40.83 41.06 40.49 40.72 4,033,933 -0.10(-0.24%)
May 11, 2016 40.66 41.11 40.54 40.82 3,996,967 +0.01(+0.02%)
May 10, 2016 39.97 40.90 39.89 40.81 6,717,894 +0.91(+2.28%)
May 09, 2016 39.58 40.00 39.43 39.90 2,119,034 +0.41(+1.04%)
May 06, 2016 39.00 39.62 38.67 39.49 2,565,999 +0.24(+0.61%)
May 05, 2016 39.10 39.67 38.87 39.25 3,887,762 +0.15(+0.38%)
May 04, 2016 39.51 39.91 39.08 39.10 3,750,410 -0.56(-1.41%)
May 03, 2016 39.83 39.88 39.43 39.66 3,310,492 -0.33(-0.83%)
May 02, 2016 39.36 40.10 39.29 39.99 3,703,592 +0.71(+1.81%)
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%)
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.