T-Mobile US (NQ: TMUS )

163.39 +1.38 (+0.85%)
Streaming Delayed Price Updated: 1:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 123.22 124.89 123.12 124.25 4,194,085 +0.64(+0.52%)
Mar 30, 2021 122.50 124.35 121.27 123.61 4,630,920 +1.17(+0.96%)
Mar 29, 2021 121.54 123.64 120.89 122.44 3,283,082 +0.47(+0.38%)
Mar 26, 2021 122.84 123.69 120.02 121.97 4,310,465 -0.48(-0.40%)
Mar 25, 2021 123.18 123.25 120.14 122.45 4,294,542 +1.11(+0.91%)
Mar 24, 2021 124.24 124.26 121.30 121.34 3,703,391 -2.01(-1.63%)
Mar 23, 2021 125.89 126.27 123.19 123.36 3,683,604 -1.71(-1.36%)
Mar 22, 2021 123.63 126.05 123.61 125.06 4,891,277 +1.90(+1.55%)
Mar 19, 2021 123.69 124.67 121.94 123.16 8,922,332 -0.71(-0.58%)
Mar 18, 2021 124.34 125.49 123.78 123.87 3,867,125 -2.37(-1.88%)
Mar 17, 2021 125.28 126.96 124.48 126.24 3,500,765 -0.48(-0.38%)
Mar 16, 2021 124.76 127.74 123.80 126.72 4,470,246 +2.13(+1.71%)
Mar 15, 2021 127.25 127.50 123.05 124.59 5,646,904 -1.48(-1.17%)
Mar 12, 2021 125.52 126.61 123.64 126.06 6,173,726 +1.12(+0.90%)
Mar 11, 2021 126.80 129.12 122.85 124.94 8,896,675 -1.41(-1.11%)
Mar 10, 2021 127.14 128.05 125.01 126.35 4,061,270 +1.09(+0.87%)
Mar 09, 2021 127.95 128.76 124.42 125.26 6,457,287 -0.74(-0.59%)
Mar 08, 2021 123.06 127.39 122.82 126.01 7,477,154 +2.36(+1.91%)
Mar 05, 2021 119.02 124.31 117.56 123.64 8,010,768 +6.02(+5.12%)
Mar 04, 2021 118.20 120.51 116.44 117.63 4,922,066 -0.23(-0.19%)
Mar 03, 2021 120.43 120.93 117.64 117.85 5,433,613 -3.58(-2.95%)
Mar 02, 2021 122.87 123.53 121.40 121.43 4,837,194 -1.11(-0.91%)
Mar 01, 2021 119.31 122.90 119.27 122.55 5,861,633 +3.57(+3.00%)
Feb 26, 2021 118.76 120.65 117.89 118.97 5,160,720 -0.91(-0.76%)
Feb 25, 2021 123.46 124.30 118.75 119.89 11,428,350 +1.50(+1.27%)
Feb 24, 2021 116.74 118.52 115.80 118.39 4,447,790 +0.16(+0.13%)
Feb 23, 2021 116.90 118.66 114.93 118.23 6,443,095 +1.30(+1.11%)
Feb 22, 2021 118.16 118.86 116.43 116.93 5,180,391 -2.17(-1.82%)
Feb 19, 2021 122.08 122.69 118.41 119.10 5,002,608 -2.92(-2.39%)
Feb 18, 2021 119.85 122.22 118.61 122.02 6,177,140 +1.73(+1.43%)
Feb 17, 2021 120.88 121.93 119.83 120.29 6,158,086 -0.69(-0.57%)
Feb 16, 2021 121.96 122.36 120.37 120.99 4,281,291 -1.67(-1.36%)
Feb 12, 2021 122.78 123.02 121.66 122.65 2,735,699 -0.71(-0.58%)
Feb 11, 2021 124.39 124.41 122.44 123.37 3,110,940 -0.09(-0.07%)
Feb 10, 2021 124.07 124.62 123.29 123.46 2,902,136 +0.04(+0.03%)
Feb 09, 2021 124.88 124.94 123.01 123.42 3,368,256 -1.64(-1.31%)
Feb 08, 2021 125.15 125.21 121.52 125.05 5,789,435 +0.81(+0.65%)
Feb 05, 2021 127.95 128.51 123.52 124.24 10,405,337 -5.27(-4.07%)
Feb 04, 2021 129.23 129.76 128.30 129.52 7,446,854 +1.22(+0.95%)
Feb 03, 2021 130.76 131.55 127.68 128.30 3,942,967 -2.50(-1.91%)
Feb 02, 2021 127.56 131.31 127.01 130.80 3,482,976 +3.44(+2.70%)
Feb 01, 2021 125.24 128.28 124.17 127.35 4,103,292 +2.32(+1.86%)
Jan 29, 2021 124.84 128.16 124.33 125.03 4,635,764 -1.68(-1.32%)
Jan 28, 2021 124.75 128.53 123.47 126.71 5,038,219 +4.46(+3.65%)
Jan 27, 2021 127.89 128.92 121.43 122.25 7,079,281 -8.07(-6.19%)
Jan 26, 2021 128.94 131.61 128.92 130.32 3,245,661 +0.31(+0.24%)
Jan 25, 2021 129.66 131.30 128.59 130.01 2,916,821 +0.73(+0.57%)
Jan 22, 2021 129.36 130.23 128.05 129.28 2,522,429 -0.04(-0.03%)
Jan 21, 2021 131.61 131.61 128.77 129.32 2,710,264 -1.88(-1.44%)
Jan 20, 2021 129.04 131.32 128.43 131.20 4,264,871 +2.43(+1.89%)
Jan 19, 2021 127.62 129.35 126.06 128.77 4,065,993 +2.55(+2.02%)
Jan 15, 2021 123.72 126.84 123.72 126.22 4,780,667 +2.57(+2.08%)
Jan 14, 2021 127.96 129.34 122.87 123.66 6,410,810 -3.78(-2.97%)
Jan 13, 2021 128.07 128.82 127.38 127.43 2,940,306 -0.19(-0.15%)
Jan 12, 2021 131.78 132.36 126.61 127.62 5,419,064 -4.20(-3.19%)
Jan 11, 2021 132.89 134.41 131.65 131.83 3,109,535 -2.11(-1.58%)
Jan 08, 2021 132.15 134.08 131.13 133.94 2,975,791 +1.85(+1.40%)
Jan 07, 2021 132.70 134.33 132.06 132.09 4,969,145 +1.65(+1.26%)
Jan 06, 2021 129.63 130.88 128.53 130.44 4,521,599 -0.32(-0.24%)
Jan 05, 2021 130.85 131.14 129.38 130.76 2,565,503 -0.57(-0.44%)
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.