T-Mobile US (NQ: TMUS )

119.97 USD -0.92 (-0.76%)
Official Closing Price Updated: 7:58 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 39.53 39.12 39.12 39.12 3,640,700 -0.62(-1.56%)
Dec 30, 2015 40.05 40.05 39.53 39.74 2,650,006 -0.38(-0.95%)
Dec 29, 2015 39.90 40.22 39.60 40.12 1,664,039 +0.34(+0.85%)
Dec 28, 2015 39.56 39.83 39.35 39.78 1,310,890 +0.11(+0.28%)
Dec 24, 2015 40.20 39.67 39.67 39.67 882,300 -0.46(-1.15%)
Dec 23, 2015 39.49 40.35 39.31 40.13 2,689,332 +0.87(+2.22%)
Dec 22, 2015 38.99 39.41 38.36 39.26 2,642,776 +0.28(+0.72%)
Dec 21, 2015 38.04 38.98 37.80 38.98 3,865,303 +1.09(+2.88%)
Dec 18, 2015 39.00 39.28 37.65 37.89 26,892,597 -1.31(-3.34%)
Dec 17, 2015 39.18 39.76 39.00 39.20 4,869,448 +0.07(+0.18%)
Dec 16, 2015 38.32 39.25 38.15 39.13 4,711,100 +0.97(+2.54%)
Dec 15, 2015 36.58 38.35 36.56 38.16 5,585,643 +1.64(+4.49%)
Dec 14, 2015 36.00 36.68 35.85 36.52 4,803,164 +0.52(+1.44%)
Dec 11, 2015 35.96 36.47 35.79 36.00 5,009,786 -0.34(-0.94%)
Dec 10, 2015 36.25 36.70 36.05 36.34 2,494,607 +0.27(+0.75%)
Dec 09, 2015 36.43 36.89 35.73 36.07 7,115,915 -0.82(-2.22%)
Dec 08, 2015 36.66 37.22 36.31 36.89 5,038,082 +0.30(+0.82%)
Dec 07, 2015 35.22 37.50 35.22 36.59 5,173,289 +1.14(+3.22%)
Dec 04, 2015 34.50 35.53 34.47 35.45 4,572,296 +0.89(+2.58%)
Dec 03, 2015 35.53 35.87 34.24 34.56 5,214,675 -1.16(-3.25%)
Dec 02, 2015 36.29 36.40 35.70 35.72 2,817,108 -0.46(-1.27%)
Dec 01, 2015 35.86 36.41 35.03 36.18 5,516,399 +0.68(+1.92%)
Nov 30, 2015 36.71 36.80 35.48 35.50 7,733,080 -1.39(-3.77%)
Nov 27, 2015 37.10 37.11 36.52 36.89 1,474,576 -0.08(-0.22%)
Nov 25, 2015 38.10 36.97 36.97 36.97 5,883,600 -1.42(-3.70%)
Nov 24, 2015 38.01 38.69 37.77 38.39 10,153,419 +0.36(+0.95%)
Nov 23, 2015 38.47 38.50 37.92 38.03 6,175,364 -0.41(-1.07%)
Nov 20, 2015 37.99 38.59 37.70 38.44 3,397,209 +0.71(+1.88%)
Nov 19, 2015 37.47 37.92 37.25 37.73 3,223,685 +0.41(+1.10%)
Nov 18, 2015 37.61 37.78 36.46 37.32 5,950,975 -0.83(-2.18%)
Nov 17, 2015 37.94 38.45 37.80 38.15 2,800,473 +0.28(+0.74%)
Nov 16, 2015 38.23 38.25 37.37 37.87 3,986,656 -0.85(-2.20%)
Nov 13, 2015 37.60 39.06 37.60 38.72 5,966,327 +0.75(+1.98%)
Nov 12, 2015 37.36 38.20 36.96 37.97 4,425,070 +0.57(+1.52%)
Nov 11, 2015 37.39 37.78 37.31 37.40 4,900,782 +0.37(+1.00%)
Nov 10, 2015 38.16 38.24 36.75 37.03 7,538,693 -1.53(-3.97%)
Nov 09, 2015 39.62 39.62 38.08 38.56 4,809,557 -0.55(-1.41%)
Nov 06, 2015 39.02 39.34 38.58 39.11 3,332,883 -0.33(-0.84%)
Nov 05, 2015 38.96 41.19 38.29 39.44 6,708,914 +0.58(+1.49%)
Nov 04, 2015 38.78 39.15 38.00 38.86 4,426,417 +0.20(+0.52%)
Nov 03, 2015 38.29 38.72 38.00 38.66 4,012,289 +0.37(+0.97%)
Nov 02, 2015 37.66 37.66 37.53 38.29 5,546,085 +0.40(+1.06%)
Oct 30, 2015 37.38 37.99 36.94 37.89 6,103,412 +0.41(+1.09%)
Oct 29, 2015 39.00 39.59 36.54 37.48 8,445,483 -1.83(-4.66%)
Oct 28, 2015 39.78 40.05 38.74 39.31 7,325,280 +0.29(+0.74%)
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.