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 (%)
Dec 29, 2017 62.98 62.98 62.98 0 -0.83(-1.31%)
Dec 28, 2017 63.71 64.10 63.53 63.82 1,610,575 +0.24(+0.37%)
Dec 27, 2017 63.48 63.67 63.18 63.58 1,975,060 +0.32(+0.50%)
Dec 26, 2017 62.43 63.59 62.41 63.26 1,530,807 +0.17(+0.27%)
Dec 22, 2017 62.96 63.31 62.71 63.09 2,333,342 +0.10(+0.16%)
Dec 21, 2017 62.82 63.14 62.59 62.99 2,972,870 +0.61(+0.99%)
Dec 20, 2017 63.39 63.47 62.28 62.38 5,591,794 -0.73(-1.16%)
Dec 19, 2017 62.99 64.10 62.96 63.11 5,762,168 +0.17(+0.27%)
Dec 18, 2017 62.15 63.10 62.06 62.94 3,410,093 +0.80(+1.29%)
Dec 15, 2017 61.95 62.95 61.63 62.14 6,639,899 +0.10(+0.16%)
Dec 14, 2017 63.52 63.52 61.86 62.04 7,069,435 -1.26(-1.99%)
Dec 13, 2017 63.21 63.94 63.12 63.30 6,635,557 +0.35(+0.55%)
Dec 12, 2017 62.53 63.41 62.53 62.95 3,638,652 +0.41(+0.65%)
Dec 11, 2017 62.04 62.94 62.04 62.55 3,394,813 +0.53(+0.85%)
Dec 08, 2017 61.95 62.46 61.82 62.02 3,746,066 +0.61(+1.00%)
Dec 07, 2017 61.07 62.40 60.89 61.41 4,661,698 -0.20(-0.32%)
Dec 06, 2017 60.03 61.73 59.46 61.60 5,178,548 +1.15(+1.90%)
Dec 05, 2017 60.00 60.83 59.80 60.45 3,665,297 +0.71(+1.20%)
Dec 04, 2017 61.16 59.71 59.74 3,935,671 -0.65(-1.08%)
Dec 01, 2017 59.85 60.75 59.70 60.39 5,015,062 -0.17(-0.28%)
Nov 30, 2017 61.38 61.88 60.25 60.56 7,222,844 -0.75(-1.23%)
Nov 29, 2017 61.05 62.10 60.91 61.32 4,124,667 +0.45(+0.73%)
Nov 28, 2017 61.82 61.87 61.28 60.87 5,738,238 -1.39(-2.23%)
Nov 27, 2017 61.68 62.41 60.78 62.26 5,165,708 +1.09(+1.78%)
Nov 24, 2017 60.31 61.57 60.25 61.17 2,147,092 +0.33(+0.54%)
Nov 22, 2017 59.91 60.92 59.91 60.84 6,698,562 +0.93(+1.56%)
Nov 21, 2017 60.59 60.74 59.73 59.91 5,213,432 +0.11(+0.18%)
Nov 20, 2017 59.25 59.95 59.09 59.80 4,257,235 +0.28(+0.47%)
Nov 17, 2017 59.06 59.57 58.47 59.52 7,207,370 +0.22(+0.37%)
Nov 16, 2017 56.34 59.48 56.34 59.30 10,317,740 +3.08(+5.49%)
Nov 15, 2017 56.33 56.52 55.71 56.22 3,740,627 +0.15(+0.27%)
Nov 14, 2017 55.92 56.49 55.50 56.07 5,077,475 +0.10(+0.18%)
Nov 13, 2017 56.33 56.42 55.45 55.97 4,466,111 -0.36(-0.63%)
Nov 10, 2017 55.23 56.57 55.08 56.33 5,807,106 +0.79(+1.43%)
Nov 09, 2017 56.03 56.10 55.17 55.54 5,248,168 -0.22(-0.39%)
Nov 08, 2017 54.90 55.95 54.78 55.75 6,027,847 +0.85(+1.55%)
Nov 07, 2017 55.32 55.57 54.15 54.90 8,858,897 -0.18(-0.32%)
Nov 06, 2017 55.73 56.03 54.47 55.08 17,124,726 -3.34(-5.72%)
Nov 03, 2017 58.52 58.95 58.09 58.42 4,131,923 +0.60(+1.05%)
Nov 02, 2017 59.26 59.61 57.65 57.82 5,932,618 -1.44(-2.43%)
Nov 01, 2017 59.64 59.90 58.87 59.25 3,380,052 -0.02(-0.03%)
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%)
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.