T-Mobile US (NQ: TMUS )

131.99 USD -1.06 (-0.80%)
Official Closing Price Updated: 7:57 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 60.88 61.00 59.94 60.62 4,814,317 +0.32(+0.53%)
Jun 29, 2017 61.19 61.26 59.59 60.30 7,212,564 -1.18(-1.92%)
Jun 28, 2017 61.01 61.54 60.84 61.48 3,170,889 +0.47(+0.77%)
Jun 27, 2017 61.25 62.54 60.72 61.01 10,267,323 -2.14(-3.39%)
Jun 26, 2017 63.60 63.79 63.12 63.15 1,595,245 -0.25(-0.39%)
Jun 23, 2017 63.81 63.40 2,086,306 -0.16(-0.25%)
Jun 22, 2017 63.63 63.96 63.26 63.56 4,180,975 -0.01(-0.02%)
Jun 21, 2017 63.85 64.07 63.25 63.57 3,203,345 -0.41(-0.64%)
Jun 20, 2017 63.80 64.53 62.76 63.98 6,227,605 -0.03(-0.05%)
Jun 19, 2017 63.60 64.03 63.30 64.01 2,978,058 +0.88(+1.39%)
Jun 16, 2017 63.27 63.80 62.47 63.13 7,437,718 -0.47(-0.74%)
Jun 15, 2017 62.77 63.73 62.46 63.60 3,883,438 +0.33(+0.52%)
Jun 14, 2017 63.91 64.10 62.85 63.27 2,987,174 -0.74(-1.16%)
Jun 13, 2017 64.76 65.10 63.70 64.01 4,712,729 -0.66(-1.02%)
Jun 12, 2017 63.56 64.78 63.52 64.67 3,535,119 +0.83(+1.30%)
Jun 09, 2017 65.71 65.71 62.75 63.84 6,337,632 -1.85(-2.82%)
Jun 08, 2017 66.04 66.25 65.00 65.69 5,032,436 -0.23(-0.35%)
Jun 07, 2017 66.35 66.43 65.50 65.92 3,027,728 -0.19(-0.29%)
Jun 06, 2017 67.20 67.49 66.03 66.11 4,351,863 -1.29(-1.91%)
Jun 05, 2017 68.31 68.50 67.29 67.40 3,597,328 -0.92(-1.35%)
Jun 02, 2017 67.93 68.42 67.77 68.32 1,853,735 +0.42(+0.62%)
Jun 01, 2017 67.42 67.93 66.98 67.90 1,979,479 +0.48(+0.71%)
May 31, 2017 67.08 67.56 66.78 67.42 5,185,549 +0.34(+0.51%)
May 30, 2017 67.61 68.07 66.95 67.08 2,841,854 -0.72(-1.06%)
May 26, 2017 67.88 68.04 67.52 67.80 3,631,285 -0.06(-0.09%)
May 25, 2017 67.83 68.44 67.72 67.86 2,221,035 -0.03(-0.04%)
May 24, 2017 67.82 67.90 67.05 67.89 2,485,272 +0.27(+0.40%)
May 23, 2017 67.53 67.88 67.10 67.62 2,099,527 +0.40(+0.60%)
May 22, 2017 66.33 67.24 66.25 67.22 2,736,843 +0.85(+1.28%)
May 19, 2017 66.71 67.07 66.00 66.37 4,974,670 +0.65(+0.99%)
May 18, 2017 63.75 66.27 63.63 65.72 4,936,264 +1.81(+2.83%)
May 17, 2017 65.44 66.44 63.81 63.91 6,304,249 -2.00(-3.03%)
May 16, 2017 65.65 66.28 65.50 65.91 3,436,872 +0.22(+0.33%)
May 15, 2017 65.61 65.85 65.01 65.69 3,484,073 +0.14(+0.21%)
May 12, 2017 66.83 66.87 65.25 65.55 3,731,406 -0.26(-0.40%)
May 11, 2017 66.06 66.31 65.17 65.81 3,044,664 -0.19(-0.29%)
May 10, 2017 66.94 67.63 65.94 66.00 6,144,725 +0.50(+0.76%)
May 09, 2017 65.98 66.06 65.16 65.50 3,383,516 -0.65(-0.98%)
May 08, 2017 66.84 67.07 65.83 66.15 3,889,730 -0.34(-0.51%)
May 05, 2017 65.79 66.49 65.32 66.49 2,707,253 +1.01(+1.54%)
May 04, 2017 65.48 65.63 64.91 65.48 3,368,642 +0.13(+0.20%)
May 03, 2017 66.82 67.14 65.09 65.35 6,369,353 -1.59(-2.38%)
May 02, 2017 68.56 68.88 66.57 66.94 3,769,179 -1.37(-2.01%)
May 01, 2017 67.83 68.40 67.45 68.31 4,259,156 +1.04(+1.55%)
Apr 28, 2017 67.79 67.87 66.97 67.27 3,814,203 -0.47(-0.69%)
Apr 27, 2017 67.66 68.19 67.50 67.74 2,909,597 +0.16(+0.24%)
Apr 26, 2017 67.69 67.76 67.14 67.58 4,726,999 +0.23(+0.34%)
Apr 25, 2017 66.00 67.45 65.26 67.35 6,728,035 +1.42(+2.15%)
Apr 24, 2017 65.03 65.97 64.97 65.93 5,563,817 +1.23(+1.90%)
Apr 21, 2017 65.24 65.24 64.54 64.70 4,858,289 -0.11(-0.17%)
Apr 20, 2017 65.21 65.41 64.78 64.81 2,612,092 -0.32(-0.49%)
Apr 19, 2017 65.05 65.51 64.82 65.13 3,405,602 +0.52(+0.80%)
Apr 18, 2017 64.82 65.33 64.57 64.61 1,977,813 -0.33(-0.51%)
Apr 17, 2017 64.50 64.97 64.21 64.94 2,387,784 +0.90(+1.41%)
Apr 13, 2017 64.15 64.36 63.70 64.04 2,275,266 +0.12(+0.19%)
Apr 12, 2017 63.77 64.00 63.50 63.92 1,549,193 -0.01(-0.02%)
Apr 11, 2017 63.84 64.02 63.45 63.93 2,524,360 +0.04(+0.06%)
Apr 10, 2017 63.89 64.26 63.65 63.89 2,386,227 +0.31(+0.49%)
Apr 07, 2017 63.27 64.14 63.14 63.58 2,507,405 +0.34(+0.54%)
Apr 06, 2017 62.35 63.33 62.22 63.24 6,159,983 -0.26(-0.41%)
Apr 05, 2017 63.76 64.00 63.38 63.50 2,958,458 -0.18(-0.28%)
Apr 04, 2017 63.32 63.94 63.26 63.68 2,605,265 +0.13(+0.20%)
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.