T-Mobile US (NQ: TMUS )

199.64 +2.96 (+1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 59.95 60.07 59.02 59.69 4,889,036 +0.32(+0.53%)
Jun 29, 2017 60.25 60.32 58.68 59.38 7,324,505 -1.16(-1.92%)
Jun 28, 2017 60.08 60.60 59.91 60.54 3,220,102 +0.46(+0.77%)
Jun 27, 2017 60.31 61.58 59.79 60.08 10,426,675 -2.11(-3.39%)
Jun 26, 2017 62.63 62.82 62.16 62.18 1,620,003 -0.25(-0.39%)
Jun 23, 2017 62.83 62.43 2,118,686 -0.16(-0.25%)
Jun 22, 2017 62.66 62.98 62.29 62.59 4,245,865 -0.01(-0.02%)
Jun 21, 2017 62.87 63.09 62.28 62.60 3,253,062 -0.40(-0.64%)
Jun 20, 2017 62.82 63.54 61.80 63.00 6,324,259 -0.03(-0.05%)
Jun 19, 2017 62.63 63.05 62.33 63.03 3,024,278 +0.87(+1.39%)
Jun 16, 2017 62.30 62.82 61.52 62.17 7,553,153 -0.46(-0.74%)
Jun 15, 2017 61.81 62.76 61.51 62.63 3,943,710 +0.33(+0.52%)
Jun 14, 2017 62.93 63.12 61.89 62.30 3,033,535 -0.73(-1.16%)
Jun 13, 2017 63.77 64.11 62.73 63.03 4,785,872 -0.65(-1.02%)
Jun 12, 2017 62.59 63.79 62.55 63.68 3,589,985 +0.82(+1.30%)
Jun 09, 2017 64.71 64.71 61.79 62.86 6,435,994 -1.82(-2.82%)
Jun 08, 2017 65.03 65.24 64.01 64.69 5,110,541 -0.23(-0.35%)
Jun 07, 2017 65.34 65.41 64.50 64.91 3,074,719 -0.19(-0.29%)
Jun 06, 2017 66.17 66.46 65.02 65.10 4,419,405 -1.27(-1.91%)
Jun 05, 2017 67.27 67.45 66.26 66.37 3,653,159 -0.91(-1.35%)
Jun 02, 2017 66.89 67.37 66.73 67.28 1,882,505 +0.41(+0.62%)
Jun 01, 2017 66.39 66.89 65.96 66.86 2,010,201 +0.47(+0.71%)
May 31, 2017 66.05 66.53 65.76 66.39 5,266,030 +0.33(+0.51%)
May 30, 2017 66.58 67.03 65.93 66.05 2,885,960 -0.71(-1.06%)
May 26, 2017 66.84 67.01 66.49 66.76 3,687,643 -0.06(-0.09%)
May 25, 2017 66.79 67.39 66.69 66.82 2,255,506 -0.03(-0.04%)
May 24, 2017 66.78 66.87 66.03 66.85 2,523,844 +0.27(+0.40%)
May 23, 2017 66.50 66.84 66.07 66.59 2,132,112 +0.39(+0.60%)
May 22, 2017 65.32 66.21 65.24 66.19 2,779,319 +0.84(+1.28%)
May 19, 2017 65.69 66.05 64.99 65.36 5,051,878 +0.64(+0.99%)
May 18, 2017 62.78 65.26 62.66 64.72 5,012,876 +1.78(+2.83%)
May 17, 2017 64.44 65.42 62.83 62.93 6,402,093 -1.97(-3.03%)
May 16, 2017 64.65 65.27 64.50 64.90 3,490,213 +0.22(+0.33%)
May 15, 2017 64.61 64.84 64.02 64.69 3,538,147 +0.14(+0.21%)
May 12, 2017 65.81 65.85 64.25 64.55 3,789,318 -0.26(-0.40%)
May 11, 2017 65.05 65.30 64.17 64.80 3,091,918 -0.19(-0.29%)
May 10, 2017 65.92 66.60 64.93 64.99 6,240,093 +0.49(+0.76%)
May 09, 2017 64.97 65.05 64.16 64.50 3,436,029 -0.64(-0.98%)
May 08, 2017 65.82 66.05 64.82 65.14 3,950,099 -0.33(-0.51%)
May 05, 2017 64.78 65.47 64.32 65.47 2,749,270 +0.99(+1.54%)
May 04, 2017 64.48 64.63 63.92 64.48 3,420,924 +0.13(+0.20%)
May 03, 2017 65.80 66.11 64.10 64.35 6,468,207 -1.57(-2.38%)
May 02, 2017 67.51 67.83 65.55 65.92 3,827,677 -1.35(-2.01%)
May 01, 2017 66.79 67.35 66.42 67.27 4,325,259 +1.02(+1.55%)
Apr 28, 2017 66.75 66.83 65.95 66.24 3,873,400 -0.46(-0.69%)
Apr 27, 2017 66.63 67.15 66.47 66.70 2,954,754 +0.16(+0.24%)
Apr 26, 2017 66.66 66.73 66.11 66.55 4,800,363 +0.23(+0.34%)
Apr 25, 2017 64.99 66.42 64.26 66.32 6,832,456 +1.40(+2.15%)
Apr 24, 2017 64.04 64.96 63.98 64.92 5,650,169 +1.21(+1.90%)
Apr 21, 2017 64.24 64.24 63.55 63.71 4,933,691 -0.11(-0.17%)
Apr 20, 2017 64.21 64.41 63.79 63.82 2,652,632 -0.32(-0.49%)
Apr 19, 2017 64.06 64.51 63.83 64.13 3,458,458 +0.51(+0.80%)
Apr 18, 2017 63.83 64.33 63.59 63.62 2,008,509 -0.32(-0.51%)
Apr 17, 2017 63.51 63.98 63.23 63.95 2,424,843 +0.89(+1.41%)
Apr 13, 2017 63.17 63.38 62.73 63.06 2,310,578 +0.12(+0.19%)
Apr 12, 2017 62.80 63.02 62.53 62.94 1,573,237 -0.01(-0.02%)
Apr 11, 2017 62.86 63.04 62.48 62.95 2,563,538 +0.04(+0.06%)
Apr 10, 2017 62.91 63.28 62.68 62.91 2,423,262 +0.31(+0.49%)
Apr 07, 2017 62.30 63.16 62.17 62.61 2,546,320 +0.33(+0.54%)
Apr 06, 2017 61.40 62.36 61.27 62.27 6,255,588 -0.26(-0.41%)
Apr 05, 2017 62.79 63.02 62.41 62.53 3,004,374 -0.18(-0.28%)
Apr 04, 2017 62.35 62.96 62.29 62.71 2,645,699 +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.