T-Mobile US (NQ: TMUS )

196.68 -6.02 (-2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 61.18 61.49 60.46 60.72 5,052,894 -0.26(-0.42%)
Sep 28, 2017 61.17 61.30 60.75 60.97 4,409,001 -0.46(-0.75%)
Sep 27, 2017 61.78 62.20 61.43 61.44 3,908,448 -0.63(-1.02%)
Sep 26, 2017 62.10 62.39 61.81 62.07 2,994,949 +0.14(+0.22%)
Sep 25, 2017 63.13 63.48 61.84 61.93 6,078,221 -1.15(-1.83%)
Sep 22, 2017 62.87 63.54 62.44 63.08 6,734,685 +0.66(+1.06%)
Sep 21, 2017 62.77 63.01 62.25 62.42 1,992,113 -0.13(-0.20%)
Sep 20, 2017 64.32 64.47 62.13 62.55 4,620,076 -1.87(-2.90%)
Sep 19, 2017 61.06 64.46 60.39 64.42 11,917,462 +3.56(+5.86%)
Sep 18, 2017 60.02 61.04 59.82 60.86 4,830,351 +0.62(+1.03%)
Sep 15, 2017 60.39 60.94 59.80 60.24 5,684,430 +0.00(+0.00%)
Sep 14, 2017 61.52 61.65 60.15 60.24 4,939,310 -1.61(-2.60%)
Sep 13, 2017 61.97 62.46 61.63 61.84 2,448,228 -0.18(-0.29%)
Sep 12, 2017 62.05 62.79 61.89 62.02 1,527,901 -0.05(-0.08%)
Sep 11, 2017 62.19 62.53 61.80 62.07 2,298,500 +0.29(+0.46%)
Sep 08, 2017 62.43 62.57 61.63 61.78 2,271,015 -0.59(-0.95%)
Sep 07, 2017 63.03 63.18 62.20 62.37 1,813,905 -0.44(-0.71%)
Sep 06, 2017 62.83 63.17 62.17 62.82 2,817,906 +0.15(+0.24%)
Sep 05, 2017 63.19 63.47 62.30 62.67 2,201,733 -0.51(-0.81%)
Sep 01, 2017 63.79 63.87 63.06 63.18 1,520,173 -0.54(-0.85%)
Aug 31, 2017 63.27 63.77 63.17 63.72 2,820,702 +0.45(+0.72%)
Aug 30, 2017 62.50 63.39 62.46 63.27 1,459,698 +0.77(+1.23%)
Aug 29, 2017 62.34 62.77 62.12 62.50 1,286,429 -0.25(-0.39%)
Aug 28, 2017 63.02 63.02 62.60 62.75 1,218,580 -0.02(-0.03%)
Aug 25, 2017 63.47 62.75 62.77 2,352,772 -0.23(-0.36%)
Aug 24, 2017 62.98 63.34 62.76 62.99 2,148,541 -0.03(-0.05%)
Aug 23, 2017 63.22 63.38 62.90 63.02 1,748,597 -0.37(-0.59%)
Aug 22, 2017 62.24 63.51 62.09 63.40 2,470,582 +1.53(+2.47%)
Aug 21, 2017 62.52 62.52 61.60 61.87 2,174,607 -0.17(-0.27%)
Aug 18, 2017 61.91 62.50 61.75 62.04 1,441,625 +0.01(+0.02%)
Aug 17, 2017 63.02 63.14 62.01 62.03 2,497,988 -1.27(-2.01%)
Aug 16, 2017 62.78 63.49 62.58 63.30 2,066,438 +0.39(+0.63%)
Aug 15, 2017 62.82 63.02 62.44 62.90 2,695,618 +0.10(+0.16%)
Aug 14, 2017 63.21 63.21 62.70 62.81 2,493,466 +0.17(+0.27%)
Aug 11, 2017 61.50 62.68 61.29 62.64 2,502,613 +1.12(+1.82%)
Aug 10, 2017 62.34 62.96 61.17 61.52 3,140,546 -1.31(-2.08%)
Aug 09, 2017 62.66 62.95 62.22 62.82 2,178,269 -0.10(-0.16%)
Aug 08, 2017 63.06 63.39 62.68 62.92 1,910,017 -0.35(-0.56%)
Aug 07, 2017 63.86 64.01 63.17 63.28 3,693,801 -0.26(-0.40%)
Aug 04, 2017 62.96 63.54 62.68 63.53 3,618,910 +0.78(+1.24%)
Aug 03, 2017 62.75 62.95 62.18 62.76 3,582,470 +0.10(+0.16%)
Aug 02, 2017 62.25 62.75 61.79 62.66 3,715,055 +0.55(+0.89%)
Aug 01, 2017 61.15 62.50 60.67 62.11 5,615,416 +1.39(+2.29%)
Jul 31, 2017 61.30 61.55 60.16 60.72 4,050,939 -0.12(-0.19%)
Jul 28, 2017 60.47 60.90 60.18 60.84 2,853,541 +0.16(+0.26%)
Jul 27, 2017 61.44 61.79 60.49 60.68 3,256,127 -0.76(-1.23%)
Jul 26, 2017 61.39 61.92 61.33 61.44 2,797,233 +0.03(+0.05%)
Jul 25, 2017 61.54 61.86 61.30 61.41 4,047,098 -0.17(-0.27%)
Jul 24, 2017 61.44 62.10 61.30 61.57 3,764,370 -0.05(-0.08%)
Jul 21, 2017 60.34 61.76 60.15 61.62 7,088,423 +1.44(+2.39%)
Jul 20, 2017 62.87 62.97 60.15 60.19 13,803,449 -0.84(-1.37%)
Jul 19, 2017 60.57 61.13 60.21 61.02 6,897,923 +0.57(+0.94%)
Jul 18, 2017 60.67 60.81 59.98 60.45 4,568,598 +0.01(+0.02%)
Jul 17, 2017 60.11 60.79 59.82 60.44 3,363,518 +0.14(+0.23%)
Jul 14, 2017 60.27 60.70 59.69 60.30 4,980,960 +0.32(+0.54%)
Jul 13, 2017 60.56 60.79 59.82 59.98 2,454,036 -0.59(-0.98%)
Jul 12, 2017 60.76 60.93 59.96 60.57 3,102,563 +0.28(+0.46%)
Jul 11, 2017 59.81 60.53 59.74 60.29 3,314,016 +0.42(+0.71%)
Jul 10, 2017 59.15 59.96 58.77 59.87 4,428,822 +0.78(+1.32%)
Jul 07, 2017 58.54 59.24 58.35 59.09 3,317,356 +0.55(+0.94%)
Jul 06, 2017 58.65 58.97 58.24 58.54 5,682,963 -0.49(-0.83%)
Jul 05, 2017 58.96 59.40 58.48 59.03 6,383,471 -0.05(-0.08%)
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.