T-Mobile US (NQ: TMUS )

196.73 -5.97 (-2.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 104.02 105.78 103.44 105.74 4,183,436 +1.87(+1.80%)
Jul 30, 2020 103.12 104.33 102.99 103.87 2,731,321 -0.30(-0.28%)
Jul 29, 2020 103.61 104.74 102.94 104.16 3,662,178 +1.24(+1.20%)
Jul 28, 2020 103.39 103.89 102.41 102.92 3,725,314 -1.51(-1.44%)
Jul 27, 2020 102.93 104.65 102.75 104.43 8,081,239 +1.10(+1.07%)
Jul 24, 2020 102.92 103.62 102.64 103.33 5,067,345 +0.41(+0.40%)
Jul 23, 2020 103.60 103.67 102.77 102.91 6,743,389 -0.41(-0.40%)
Jul 22, 2020 104.05 104.72 103.14 103.33 4,727,397 -0.64(-0.62%)
Jul 21, 2020 104.72 104.85 103.64 103.97 3,658,290 -0.55(-0.53%)
Jul 20, 2020 103.79 104.66 103.42 104.52 3,688,484 +0.78(+0.75%)
Jul 17, 2020 103.27 104.11 102.50 103.74 4,071,424 +0.85(+0.82%)
Jul 16, 2020 102.90 103.26 101.85 102.89 5,840,411 -0.42(-0.41%)
Jul 15, 2020 103.90 104.46 102.93 103.32 4,545,526 -0.46(-0.45%)
Jul 14, 2020 101.99 104.91 101.99 103.78 8,004,276 +0.86(+0.83%)
Jul 13, 2020 105.26 105.91 102.64 102.92 5,842,026 -2.49(-2.36%)
Jul 10, 2020 104.20 105.55 103.68 105.41 4,628,640 +0.87(+0.83%)
Jul 09, 2020 105.03 105.09 103.44 104.55 4,017,924 -0.43(-0.41%)
Jul 08, 2020 104.63 105.00 103.75 104.98 4,366,789 +0.80(+0.77%)
Jul 07, 2020 104.81 105.95 103.94 104.18 5,658,982 -0.96(-0.92%)
Jul 06, 2020 104.97 106.03 104.58 105.15 5,338,128 +0.76(+0.73%)
Jul 02, 2020 105.36 105.70 103.74 104.39 6,511,414 -0.12(-0.11%)
Jul 01, 2020 104.06 104.63 102.26 104.51 9,747,632 +1.95(+1.90%)
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%)
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.