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 (%)
Oct 31, 2017 59.15 59.75 58.83 59.27 7,422,702 +0.19(+0.32%)
Oct 30, 2017 62.15 62.55 58.72 59.09 14,386,483 -3.34(-5.35%)
Oct 27, 2017 60.96 62.48 60.96 62.43 3,110,452 +1.21(+1.98%)
Oct 26, 2017 61.66 61.80 61.00 61.22 2,862,522 -0.20(-0.32%)
Oct 25, 2017 61.44 61.74 60.86 61.42 4,100,841 -0.35(-0.56%)
Oct 24, 2017 61.85 60.96 61.76 3,675,814 +0.80(+1.32%)
Oct 23, 2017 60.59 61.49 59.80 60.96 6,815,494 +1.00(+1.67%)
Oct 20, 2017 61.46 61.47 59.78 59.96 3,827,927 -1.04(-1.71%)
Oct 19, 2017 59.94 61.46 59.81 61.00 4,485,576 +0.82(+1.37%)
Oct 18, 2017 60.36 60.40 59.75 60.18 3,141,858 -0.26(-0.43%)
Oct 17, 2017 60.42 60.53 60.06 60.43 1,330,126 -0.03(-0.05%)
Oct 16, 2017 61.01 61.14 60.39 60.46 1,502,199 -0.42(-0.68%)
Oct 13, 2017 60.78 61.04 60.24 60.88 2,409,452 +0.11(+0.18%)
Oct 12, 2017 60.56 61.15 60.21 60.77 2,527,524 +0.10(+0.16%)
Oct 11, 2017 60.64 61.23 58.93 60.67 4,448,725 -0.05(-0.08%)
Oct 10, 2017 61.18 61.27 60.60 60.72 3,279,696 -0.33(-0.54%)
Oct 09, 2017 61.79 62.09 60.67 61.05 3,174,783 -0.84(-1.36%)
Oct 06, 2017 61.12 62.11 61.09 61.89 4,159,341 +0.88(+1.45%)
Oct 05, 2017 61.00 61.57 60.81 61.01 3,977,162 +0.02(+0.03%)
Oct 04, 2017 60.91 61.73 60.77 60.99 5,743,124 -0.18(-0.29%)
Oct 03, 2017 61.05 61.48 60.89 61.17 4,000,003 +0.16(+0.26%)
Oct 02, 2017 60.83 61.27 60.56 61.01 3,546,144 -0.14(-0.23%)
Sep 29, 2017 61.61 61.92 60.89 61.15 5,017,300 -0.26(-0.42%)
Sep 28, 2017 61.60 61.73 61.18 61.41 4,377,943 -0.47(-0.75%)
Sep 27, 2017 62.22 62.65 61.86 61.87 3,880,916 -0.63(-1.02%)
Sep 26, 2017 62.54 62.83 62.25 62.51 2,973,852 +0.14(+0.22%)
Sep 25, 2017 63.58 63.93 62.28 62.37 6,035,405 -1.16(-1.83%)
Sep 22, 2017 63.32 63.99 62.88 63.53 6,687,244 +0.66(+1.06%)
Sep 21, 2017 63.21 63.46 62.70 62.86 1,978,080 -0.13(-0.20%)
Sep 20, 2017 64.78 64.93 62.57 62.99 4,587,531 -1.88(-2.90%)
Sep 19, 2017 61.50 64.92 60.82 64.88 11,833,513 +3.59(+5.86%)
Sep 18, 2017 60.44 61.48 60.25 61.29 4,796,325 +0.62(+1.03%)
Sep 15, 2017 60.82 61.38 60.23 60.66 5,644,387 +0.00(+0.00%)
Sep 14, 2017 61.95 62.09 60.57 60.66 4,904,516 -1.62(-2.60%)
Sep 13, 2017 62.41 62.90 62.07 62.28 2,430,982 -0.18(-0.29%)
Sep 12, 2017 62.49 63.23 62.33 62.46 1,517,138 -0.05(-0.08%)
Sep 11, 2017 62.64 62.97 62.24 62.51 2,282,309 +0.29(+0.46%)
Sep 08, 2017 62.87 63.01 62.07 62.22 2,255,017 -0.59(-0.95%)
Sep 07, 2017 63.48 63.63 62.65 62.81 1,801,127 -0.45(-0.71%)
Sep 06, 2017 63.28 63.62 62.62 63.26 2,798,056 +0.15(+0.24%)
Sep 05, 2017 63.64 63.93 62.74 63.11 2,186,224 -0.52(-0.81%)
Sep 01, 2017 64.24 64.32 63.51 63.63 1,509,464 -0.55(-0.85%)
Aug 31, 2017 63.72 64.22 63.62 64.17 2,800,832 +0.46(+0.72%)
Aug 30, 2017 62.94 63.84 62.90 63.72 1,449,416 +0.77(+1.23%)
Aug 29, 2017 62.78 63.21 62.56 62.94 1,277,367 -0.25(-0.39%)
Aug 28, 2017 63.47 63.47 63.04 63.19 1,209,996 -0.02(-0.03%)
Aug 25, 2017 63.92 63.19 63.21 2,336,199 -0.23(-0.36%)
Aug 24, 2017 63.43 63.79 63.20 63.44 2,133,406 -0.03(-0.05%)
Aug 23, 2017 63.67 63.83 63.35 63.47 1,736,279 -0.38(-0.59%)
Aug 22, 2017 62.69 63.96 62.53 63.85 2,453,179 +1.54(+2.47%)
Aug 21, 2017 62.96 62.96 62.04 62.31 2,159,289 -0.17(-0.27%)
Aug 18, 2017 62.35 62.94 62.19 62.48 1,431,470 +0.01(+0.02%)
Aug 17, 2017 63.47 63.59 62.45 62.47 2,480,391 -1.28(-2.01%)
Aug 16, 2017 63.22 63.95 63.02 63.75 2,051,882 +0.40(+0.63%)
Aug 15, 2017 63.26 63.47 62.88 63.35 2,676,630 +0.10(+0.16%)
Aug 14, 2017 63.66 63.66 63.14 63.25 2,475,901 +0.17(+0.27%)
Aug 11, 2017 61.93 63.12 61.72 63.08 2,484,984 +1.13(+1.82%)
Aug 10, 2017 62.78 63.41 61.60 61.95 3,118,423 -1.32(-2.08%)
Aug 09, 2017 63.10 63.40 62.67 63.27 2,162,925 -0.10(-0.16%)
Aug 08, 2017 63.51 63.84 63.12 63.37 1,896,562 -0.36(-0.56%)
Aug 07, 2017 64.31 64.46 63.62 63.73 3,667,782 -0.26(-0.40%)
Aug 04, 2017 63.41 63.99 63.12 63.98 3,593,418 +0.78(+1.24%)
Aug 03, 2017 63.19 63.40 62.63 63.20 3,557,234 +0.10(+0.16%)
Aug 02, 2017 62.70 63.20 62.23 63.10 3,688,886 +0.56(+0.89%)
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.