T-Mobile US (NQ: TMUS )

132.82 USD +1.35 (+1.03%)
Streaming Delayed Price Updated: 12:18 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 46.46 47.22 46.19 46.72 3,805,948 +0.26(+0.56%)
Sep 29, 2016 46.71 46.84 46.22 46.46 2,458,511 -0.35(-0.75%)
Sep 28, 2016 46.78 46.96 46.41 46.81 1,720,761 -0.09(-0.19%)
Sep 27, 2016 46.89 47.27 46.68 46.90 3,383,334 -0.02(-0.04%)
Sep 26, 2016 46.77 47.12 46.65 46.92 2,069,732 -0.37(-0.78%)
Sep 23, 2016 46.98 47.44 46.85 47.29 2,678,939 +0.26(+0.55%)
Sep 22, 2016 46.14 47.11 45.72 47.03 3,308,801 +1.15(+2.51%)
Sep 21, 2016 45.01 46.04 44.60 45.88 3,909,842 +1.38(+3.10%)
Sep 20, 2016 46.25 46.25 44.49 44.50 5,297,663 -1.43(-3.11%)
Sep 19, 2016 46.61 46.73 45.73 45.93 1,935,882 -0.62(-1.33%)
Sep 16, 2016 47.06 47.67 46.32 46.55 5,424,619 -0.63(-1.34%)
Sep 15, 2016 46.00 47.46 45.89 47.18 2,894,639 +1.31(+2.86%)
Sep 14, 2016 45.35 46.28 45.32 45.87 3,987,378 +0.53(+1.17%)
Sep 13, 2016 45.70 45.95 44.74 45.34 3,797,037 -0.59(-1.28%)
Sep 12, 2016 44.50 46.13 44.35 45.93 3,798,716 +1.29(+2.89%)
Sep 09, 2016 46.09 46.44 44.62 44.64 3,543,724 -2.07(-4.43%)
Sep 08, 2016 46.64 46.95 46.42 46.71 2,426,483 -0.02(-0.04%)
Sep 07, 2016 46.98 47.07 46.44 46.73 2,894,633 -0.48(-1.02%)
Sep 06, 2016 47.15 47.38 46.80 47.21 2,507,756 -0.08(-0.17%)
Sep 02, 2016 46.75 47.29 47.29 47.29 2,542,400 +1.04(+2.25%)
Sep 01, 2016 46.41 46.94 46.21 46.25 2,643,490 -0.09(-0.19%)
Aug 31, 2016 46.00 46.46 45.82 46.34 2,432,764 +0.24(+0.52%)
Aug 30, 2016 46.81 46.99 45.98 46.10 2,569,152 -0.63(-1.35%)
Aug 29, 2016 46.64 47.18 46.50 46.73 2,613,159 +0.77(+1.68%)
Aug 26, 2016 46.42 46.49 45.45 45.96 2,051,956 -0.32(-0.69%)
Aug 25, 2016 46.31 46.60 46.12 46.28 1,151,146 +0.07(+0.15%)
Aug 24, 2016 46.66 47.05 46.09 46.21 1,615,832 -0.62(-1.32%)
Aug 23, 2016 46.96 47.31 46.72 46.83 1,563,806 +0.12(+0.26%)
Aug 22, 2016 46.27 46.74 46.10 46.71 1,408,912 +0.44(+0.95%)
Aug 19, 2016 46.80 46.85 46.06 46.27 1,729,003 -0.71(-1.51%)
Aug 18, 2016 46.35 47.03 46.13 46.98 2,964,371 +0.60(+1.29%)
Aug 17, 2016 46.34 47.06 45.67 46.38 3,559,987 +0.14(+0.30%)
Aug 16, 2016 46.74 46.95 46.24 46.24 1,726,111 -0.53(-1.13%)
Aug 15, 2016 47.13 47.41 46.72 46.77 1,778,881 -0.18(-0.38%)
Aug 12, 2016 46.61 47.59 46.61 46.95 1,703,990 +0.12(+0.26%)
Aug 11, 2016 47.11 47.43 46.70 46.83 2,543,713 -0.37(-0.78%)
Aug 10, 2016 47.75 47.78 47.08 47.20 2,062,690 -0.44(-0.92%)
Aug 09, 2016 47.84 48.01 47.46 47.64 1,782,839 +0.03(+0.06%)
Aug 08, 2016 47.73 48.11 47.46 47.61 3,054,778 -0.17(-0.36%)
Aug 05, 2016 47.40 47.87 47.12 47.78 2,399,110 +0.45(+0.95%)
Aug 04, 2016 47.23 47.36 46.85 47.33 1,852,456 +0.12(+0.25%)
Aug 03, 2016 46.80 47.23 46.48 47.21 3,376,704 +0.40(+0.85%)
Aug 02, 2016 46.91 47.15 46.21 46.81 2,175,908 -0.26(-0.55%)
Aug 01, 2016 46.54 47.40 46.50 47.07 3,375,722 +0.73(+1.58%)
Jul 29, 2016 46.23 46.96 46.12 46.34 3,236,981 +0.12(+0.26%)
Jul 28, 2016 45.61 46.25 45.41 46.22 3,421,991 +0.58(+1.27%)
Jul 27, 2016 45.85 45.94 44.29 45.64 7,307,514 +0.66(+1.47%)
Jul 26, 2016 45.00 45.10 44.43 44.98 3,179,705 -0.06(-0.13%)
Jul 25, 2016 45.50 45.64 44.88 45.04 3,872,748 -0.40(-0.88%)
Jul 22, 2016 44.93 45.55 44.83 45.44 2,312,377 +0.77(+1.72%)
Jul 21, 2016 44.63 44.88 43.96 44.67 2,910,762 +0.13(+0.29%)
Jul 20, 2016 44.29 44.56 43.84 44.54 1,647,663 +0.16(+0.36%)
Jul 19, 2016 44.31 44.56 44.13 44.38 1,321,699 +0.01(+0.02%)
Jul 18, 2016 44.64 44.70 44.00 44.37 1,916,224 -0.04(-0.09%)
Jul 15, 2016 44.34 44.93 44.03 44.41 3,031,697 +0.38(+0.86%)
Jul 14, 2016 44.50 44.60 43.97 44.03 2,832,404 -0.18(-0.41%)
Jul 13, 2016 43.91 44.29 43.26 44.21 2,429,094 +0.57(+1.31%)
Jul 12, 2016 44.10 44.27 43.57 43.64 2,279,682 -0.40(-0.91%)
Jul 11, 2016 43.77 44.11 43.62 44.04 2,739,015 +0.46(+1.06%)
Jul 08, 2016 43.20 43.72 42.96 43.58 2,392,363 +0.62(+1.44%)
Jul 07, 2016 43.21 43.49 42.83 42.96 1,517,075 -0.25(-0.58%)
Jul 05, 2016 43.00 43.53 42.78 43.21 2,467,050 +0.22(+0.51%)
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.