T-Mobile US (NQ: TMUS )

163.22 +1.21 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 71.48 72.10 71.32 71.61 3,098,273 +0.09(+0.12%)
Feb 27, 2019 71.53 71.93 71.17 71.52 2,765,651 -0.41(-0.57%)
Feb 26, 2019 70.85 72.35 70.66 71.93 2,939,830 -0.52(-0.71%)
Feb 25, 2019 72.76 72.92 72.02 72.44 2,420,348 -0.15(-0.20%)
Feb 22, 2019 73.19 73.45 72.36 72.59 2,543,302 -0.21(-0.29%)
Feb 21, 2019 71.97 73.15 71.79 72.80 4,599,376 +0.65(+0.91%)
Feb 20, 2019 71.86 72.47 71.57 72.15 4,514,309 +0.23(+0.32%)
Feb 19, 2019 71.41 72.26 71.16 71.92 3,703,484 +0.47(+0.65%)
Feb 15, 2019 70.06 71.47 69.85 71.45 5,758,984 +1.54(+2.20%)
Feb 14, 2019 68.53 69.93 68.44 69.92 3,227,054 +1.42(+2.07%)
Feb 13, 2019 69.03 69.38 68.29 68.50 4,782,078 -0.53(-0.76%)
Feb 12, 2019 68.43 69.09 67.93 69.02 2,652,725 +1.15(+1.69%)
Feb 11, 2019 67.60 68.61 67.44 67.87 2,666,213 +0.06(+0.09%)
Feb 08, 2019 67.08 67.90 66.39 67.81 4,163,950 +0.10(+0.15%)
Feb 07, 2019 67.44 67.89 65.02 67.71 7,617,758 +1.33(+2.00%)
Feb 06, 2019 66.25 66.74 65.99 66.38 4,369,458 +0.09(+0.13%)
Feb 05, 2019 69.12 69.12 66.25 66.30 5,042,986 -2.54(-3.69%)
Feb 04, 2019 68.83 69.05 68.31 68.83 1,938,606 -0.22(-0.32%)
Feb 01, 2019 68.88 69.20 68.51 69.05 3,143,886 +0.01(+0.01%)
Jan 31, 2019 67.84 69.54 67.47 69.04 5,864,965 +1.29(+1.90%)
Jan 30, 2019 67.18 68.12 66.53 67.75 2,336,814 +0.54(+0.80%)
Jan 29, 2019 67.10 67.38 66.08 67.22 2,359,124 +0.16(+0.24%)
Jan 28, 2019 67.31 67.92 66.50 67.06 2,982,850 -0.85(-1.26%)
Jan 25, 2019 68.36 68.70 67.63 67.91 4,981,634 -0.18(-0.26%)
Jan 24, 2019 67.16 68.09 66.66 68.09 2,873,655 +0.85(+1.27%)
Jan 23, 2019 66.25 67.29 66.02 67.24 1,996,205 +0.96(+1.45%)
Jan 22, 2019 66.20 66.63 65.65 66.28 2,996,106 -0.13(-0.19%)
Jan 18, 2019 66.55 67.49 65.82 66.40 4,806,178 +0.70(+1.07%)
Jan 17, 2019 66.17 66.20 65.10 65.70 3,385,460 -0.44(-0.66%)
Jan 16, 2019 66.95 67.05 65.83 66.14 3,288,263 -0.45(-0.67%)
Jan 15, 2019 67.25 67.99 66.15 66.58 5,411,561 -0.76(-1.13%)
Jan 14, 2019 67.84 67.95 66.86 67.35 2,713,549 -1.08(-1.58%)
Jan 11, 2019 67.27 68.49 66.84 68.43 4,212,654 +1.03(+1.53%)
Jan 10, 2019 66.88 68.29 66.66 67.40 3,257,804 +0.24(+0.35%)
Jan 09, 2019 68.08 68.10 66.56 67.16 4,536,190 -0.05(-0.07%)
Jan 08, 2019 68.10 68.11 66.81 67.21 6,103,375 -0.66(-0.98%)
Jan 07, 2019 66.81 68.04 66.45 67.87 4,826,932 +0.94(+1.41%)
Jan 04, 2019 65.33 67.00 65.01 66.93 5,536,438 +2.45(+3.80%)
Jan 03, 2019 64.01 65.69 63.58 64.48 3,419,070 -0.24(-0.37%)
Jan 02, 2019 62.35 64.79 62.03 64.72 4,455,431 +1.64(+2.59%)
Dec 31, 2018 62.79 63.12 61.89 63.08 3,138,541 +0.37(+0.59%)
Dec 28, 2018 62.18 63.22 62.09 62.72 4,132,488 +0.59(+0.94%)
Dec 27, 2018 61.83 62.14 60.38 62.13 4,389,382 -0.36(-0.57%)
Dec 26, 2018 60.41 62.51 59.46 62.49 5,130,720 +2.19(+3.63%)
Dec 24, 2018 61.00 61.21 59.46 60.30 2,603,401 -1.12(-1.82%)
Dec 21, 2018 64.04 64.83 61.19 61.42 7,733,165 -2.31(-3.63%)
Dec 20, 2018 64.08 64.77 62.88 63.73 5,169,855 -0.60(-0.94%)
Dec 19, 2018 64.10 66.02 63.95 64.33 4,239,236 +0.09(+0.14%)
Dec 18, 2018 64.27 65.09 63.42 64.24 4,101,962 -0.03(-0.05%)
Dec 17, 2018 65.18 65.39 63.75 64.27 4,032,721 -0.83(-1.28%)
Dec 14, 2018 65.28 66.14 64.85 65.11 2,896,836 -0.70(-1.07%)
Dec 13, 2018 65.66 66.30 64.93 65.81 3,236,436 +0.26(+0.39%)
Dec 12, 2018 66.22 66.51 65.51 65.55 3,307,019 +0.57(+0.87%)
Dec 11, 2018 66.07 66.78 64.90 64.99 2,496,024 -0.20(-0.30%)
Dec 10, 2018 65.13 65.41 63.81 65.18 3,037,751 +0.04(+0.06%)
Dec 07, 2018 66.13 67.90 64.83 65.14 3,368,751 -1.60(-2.39%)
Dec 06, 2018 65.14 66.99 64.48 66.74 4,940,105 +0.72(+1.10%)
Dec 04, 2018 66.90 67.97 64.93 66.02 5,374,191 -1.22(-1.81%)
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.