T-Mobile US (NQ: TMUS )

131.41 USD +1.56 (+1.20%)
Streaming Delayed Price Updated: 3:21 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 115.49 117.11 115.41 116.68 3,926,096 +0.42(+0.36%)
Aug 28, 2020 115.25 116.35 114.88 116.26 2,798,000 +1.02(+0.89%)
Aug 27, 2020 116.62 116.62 115.00 115.24 2,464,836 -0.95(-0.82%)
Aug 26, 2020 115.11 116.24 114.74 116.19 2,953,230 +0.78(+0.68%)
Aug 25, 2020 115.56 115.56 114.60 115.41 2,322,148 +0.15(+0.13%)
Aug 24, 2020 115.03 116.09 114.75 115.26 2,713,777 +0.25(+0.22%)
Aug 21, 2020 114.34 115.25 113.38 115.01 2,841,000 -0.39(-0.34%)
Aug 20, 2020 114.56 115.86 114.51 115.40 2,268,387 +0.26(+0.23%)
Aug 19, 2020 116.69 116.93 114.92 115.14 2,699,962 -0.88(-0.76%)
Aug 18, 2020 117.68 117.73 115.86 116.02 2,363,260 -0.85(-0.73%)
Aug 17, 2020 115.98 117.32 115.82 116.87 3,308,763 +1.38(+1.19%)
Aug 14, 2020 115.70 116.09 114.33 115.49 2,027,700 +0.12(+0.10%)
Aug 13, 2020 115.15 117.15 114.89 115.37 3,030,400 +0.12(+0.10%)
Aug 12, 2020 114.27 116.24 114.07 115.25 3,512,734 +1.66(+1.46%)
Aug 11, 2020 116.08 116.20 113.28 113.59 4,762,711 -2.48(-2.14%)
Aug 10, 2020 115.06 116.65 113.60 116.07 4,812,647 +0.98(+0.85%)
Aug 07, 2020 113.24 118.00 113.09 115.09 13,771,100 +6.99(+6.47%)
Aug 06, 2020 107.32 108.30 107.18 108.10 4,009,736 +0.20(+0.19%)
Aug 05, 2020 108.74 109.16 107.26 107.90 3,113,783 -0.49(-0.45%)
Aug 04, 2020 106.63 108.42 106.38 108.39 2,990,558 +1.51(+1.41%)
Aug 03, 2020 107.98 108.74 106.82 106.88 4,548,158 -0.50(-0.47%)
Jul 31, 2020 105.63 107.42 105.05 107.38 4,119,500 +1.90(+1.80%)
Jul 30, 2020 104.72 105.95 104.59 105.48 2,689,578 -0.30(-0.28%)
Jul 29, 2020 105.22 106.37 104.54 105.78 3,606,209 +1.26(+1.21%)
Jul 28, 2020 105.00 105.50 104.00 104.52 3,668,380 -1.53(-1.44%)
Jul 27, 2020 104.53 106.27 104.35 106.05 7,957,733 +1.12(+1.07%)
Jul 24, 2020 104.52 105.23 104.23 104.93 4,989,900 +0.42(+0.40%)
Jul 23, 2020 105.21 105.28 104.36 104.51 6,640,329 -0.42(-0.40%)
Jul 22, 2020 105.66 106.34 104.74 104.93 4,655,148 -0.65(-0.62%)
Jul 21, 2020 106.35 106.48 105.25 105.58 3,602,380 -0.56(-0.53%)
Jul 20, 2020 105.40 106.28 105.03 106.14 3,632,113 +0.79(+0.75%)
Jul 17, 2020 104.87 105.73 104.09 105.35 4,009,200 +0.86(+0.82%)
Jul 16, 2020 104.50 104.86 103.43 104.49 5,751,152 -0.43(-0.41%)
Jul 15, 2020 105.51 106.08 104.53 104.92 4,476,056 -0.47(-0.45%)
Jul 14, 2020 103.57 106.54 103.57 105.39 7,881,946 +0.87(+0.83%)
Jul 13, 2020 106.89 107.55 104.23 104.52 5,752,742 -2.53(-2.36%)
Jul 10, 2020 105.82 107.19 105.29 107.05 4,557,900 +0.88(+0.83%)
Jul 09, 2020 106.66 106.72 105.05 106.17 3,956,518 -0.44(-0.41%)
Jul 08, 2020 106.25 106.63 105.36 106.61 4,300,051 +0.81(+0.77%)
Jul 07, 2020 106.44 107.59 105.55 105.80 5,572,495 -0.98(-0.92%)
Jul 06, 2020 106.60 107.68 106.20 106.78 5,256,545 +0.77(+0.73%)
Jul 02, 2020 107.00 107.34 105.35 106.01 6,411,900 -0.12(-0.11%)
Jul 01, 2020 105.68 106.25 103.85 106.13 9,598,658 +1.98(+1.90%)
Jun 30, 2020 105.90 106.20 104.00 104.15 10,833,125 -1.81(-1.71%)
Jun 29, 2020 105.79 106.26 103.95 105.96 9,096,933 +0.76(+0.72%)
Jun 26, 2020 109.15 109.85 104.73 105.20 25,367,700 -4.99(-4.53%)
Jun 25, 2020 108.90 111.58 108.51 110.19 55,405,762 +1.76(+1.62%)
Jun 24, 2020 105.46 109.14 104.57 108.43 66,902,982 +1.27(+1.19%)
Jun 23, 2020 103.70 110.46 103.50 107.16 22,898,111 +2.26(+2.15%)
Jun 22, 2020 106.86 108.70 104.90 104.90 5,087,198 -2.00(-1.87%)
Jun 19, 2020 107.34 109.00 106.39 106.90 9,268,300 +0.51(+0.48%)
Jun 18, 2020 103.82 106.84 103.25 106.39 4,698,323 +3.76(+3.66%)
Jun 17, 2020 103.00 104.80 102.34 102.63 3,756,909 -0.26(-0.25%)
Jun 16, 2020 104.00 104.00 100.11 102.89 5,767,029 -1.79(-1.71%)
Jun 15, 2020 101.32 105.19 100.73 104.68 3,843,351 +2.37(+2.32%)
Jun 12, 2020 104.25 105.05 100.26 102.31 5,289,200 +1.42(+1.41%)
Jun 11, 2020 104.65 105.31 100.74 100.89 7,689,245 -4.90(-4.63%)
Jun 10, 2020 102.81 106.72 102.81 105.79 6,272,947 +2.60(+2.52%)
Jun 09, 2020 102.18 103.54 101.77 103.19 5,036,871 -1.27(-1.22%)
Jun 08, 2020 100.74 105.11 100.44 104.46 5,043,696 +3.33(+3.29%)
Jun 05, 2020 101.30 102.96 100.50 101.13 3,958,300 +0.96(+0.96%)
Jun 04, 2020 101.54 101.69 99.79 100.17 2,534,343 -1.04(-1.03%)
Jun 03, 2020 100.91 102.35 100.44 101.21 3,755,893 +0.80(+0.80%)
Jun 02, 2020 98.66 100.50 98.51 100.41 4,720,199 +0.71(+0.71%)
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.