T-Mobile US (NQ: TMUS )

196.68 -6.02 (-2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 104.28 104.58 102.41 102.56 11,001,258 -1.78(-1.71%)
Jun 29, 2020 104.17 104.64 102.36 104.34 9,238,120 +0.75(+0.72%)
Jun 26, 2020 107.48 108.17 103.13 103.59 25,761,414 -4.91(-4.53%)
Jun 25, 2020 107.24 109.88 106.85 108.51 56,265,676 +1.73(+1.62%)
Jun 24, 2020 103.85 107.47 102.97 106.77 67,941,336 +1.25(+1.19%)
Jun 23, 2020 102.11 108.77 101.92 105.52 23,253,498 +2.23(+2.15%)
Jun 22, 2020 105.23 107.04 103.30 103.30 5,166,153 -1.97(-1.87%)
Jun 19, 2020 105.70 107.33 104.76 105.27 9,412,147 +0.50(+0.48%)
Jun 18, 2020 102.23 105.21 101.67 104.76 4,771,242 +3.70(+3.66%)
Jun 17, 2020 101.43 103.20 100.78 101.06 3,815,217 -0.26(-0.25%)
Jun 16, 2020 102.41 102.41 98.58 101.32 5,856,535 -1.76(-1.71%)
Jun 15, 2020 99.77 103.58 99.19 103.08 3,903,001 +2.33(+2.32%)
Jun 12, 2020 102.66 103.44 98.73 100.75 5,371,290 +1.40(+1.41%)
Jun 11, 2020 103.05 103.70 99.20 99.35 7,808,584 -4.82(-4.63%)
Jun 10, 2020 101.24 105.09 101.24 104.17 6,370,305 +2.56(+2.52%)
Jun 09, 2020 100.62 101.96 100.22 101.61 5,115,045 -1.25(-1.22%)
Jun 08, 2020 99.20 103.50 98.91 102.86 5,121,975 +3.28(+3.29%)
Jun 05, 2020 99.75 101.39 98.96 99.58 4,019,734 +0.95(+0.96%)
Jun 04, 2020 99.99 100.14 98.26 98.64 2,573,676 -1.02(-1.03%)
Jun 03, 2020 99.37 100.79 98.91 99.66 3,814,185 +0.79(+0.80%)
Jun 02, 2020 97.15 98.96 97.00 98.88 4,793,458 +0.70(+0.71%)
Jun 01, 2020 98.43 99.46 97.80 98.18 2,948,411 -0.33(-0.34%)
May 29, 2020 97.75 98.87 95.83 98.51 9,944,483 +0.81(+0.83%)
May 28, 2020 96.03 98.30 95.67 97.70 5,544,901 +1.99(+2.08%)
May 27, 2020 94.20 96.67 93.61 95.71 4,609,076 +1.61(+1.71%)
May 26, 2020 95.44 95.75 93.02 94.11 5,084,949 -0.23(-0.24%)
May 22, 2020 93.10 95.24 92.91 94.34 4,924,765 +1.09(+1.17%)
May 21, 2020 97.24 97.24 91.58 93.24 5,671,122 -3.40(-3.52%)
May 20, 2020 97.62 98.27 96.31 96.64 6,070,604 -0.45(-0.47%)
May 19, 2020 96.91 98.24 94.68 97.09 21,726,382 -3.24(-3.23%)
May 18, 2020 96.66 101.16 96.57 100.33 6,489,070 +4.50(+4.70%)
May 15, 2020 93.57 96.18 92.30 95.83 6,820,133 +2.37(+2.54%)
May 14, 2020 91.13 93.62 90.75 93.46 4,052,063 +2.10(+2.30%)
May 13, 2020 92.95 93.09 90.10 91.36 3,307,561 -1.80(-1.93%)
May 12, 2020 94.71 95.19 93.11 93.16 3,831,882 -2.08(-2.18%)
May 11, 2020 95.01 95.97 94.51 95.24 3,791,073 -1.77(-1.83%)
May 08, 2020 95.16 97.26 93.58 97.01 4,926,695 +3.18(+3.39%)
May 07, 2020 88.97 93.94 88.85 93.83 10,605,284 +8.57(+10.05%)
May 06, 2020 87.86 88.36 85.09 85.27 3,899,232 -2.34(-2.68%)
May 05, 2020 87.42 88.40 87.09 87.61 3,066,658 +0.01(+0.01%)
May 04, 2020 85.44 87.61 84.74 87.60 4,277,707 +2.72(+3.20%)
May 01, 2020 86.40 86.76 84.50 84.88 3,211,075 -1.58(-1.82%)
Apr 30, 2020 87.54 87.66 85.97 86.46 3,997,727 -1.49(-1.69%)
Apr 29, 2020 87.68 88.65 86.63 87.95 3,158,482 +1.35(+1.56%)
Apr 28, 2020 89.85 90.01 86.55 86.60 3,408,571 -2.92(-3.27%)
Apr 27, 2020 89.92 89.98 87.66 89.52 3,784,275 +0.11(+0.12%)
Apr 24, 2020 89.01 89.61 87.65 89.41 3,619,517 +0.45(+0.51%)
Apr 23, 2020 89.29 90.48 87.93 88.96 4,607,608 +0.18(+0.20%)
Apr 22, 2020 88.51 89.26 86.93 88.78 4,328,048 +2.90(+3.37%)
Apr 21, 2020 87.89 88.52 84.78 85.89 4,006,873 -2.68(-3.02%)
Apr 20, 2020 88.21 90.33 87.69 88.57 3,563,124 -1.03(-1.15%)
Apr 17, 2020 91.33 91.87 88.49 89.60 3,907,620 +0.71(+0.80%)
Apr 16, 2020 87.75 89.20 86.72 88.89 4,870,306 +1.70(+1.95%)
Apr 15, 2020 86.58 88.02 85.77 87.19 5,894,355 -1.06(-1.21%)
Apr 14, 2020 85.86 88.57 85.08 88.25 4,861,578 +3.40(+4.00%)
Apr 13, 2020 83.30 85.95 83.18 84.85 4,017,109 +0.27(+0.31%)
Apr 09, 2020 85.55 86.41 83.63 84.59 5,860,466 -0.94(-1.09%)
Apr 08, 2020 85.28 86.30 84.69 85.52 3,891,113 +0.33(+0.39%)
Apr 07, 2020 86.32 86.57 83.87 85.19 4,478,577 +0.41(+0.49%)
Apr 06, 2020 83.20 85.17 81.72 84.77 5,337,187 +4.05(+5.01%)
Apr 03, 2020 83.27 83.69 79.80 80.73 8,508,537 -2.39(-2.88%)
Apr 02, 2020 83.75 87.17 82.74 83.12 23,311,394 -0.71(-0.85%)
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.