T-Mobile US (NQ: TMUS )

120.89 USD +1.51 (+1.26%)
Official Closing Price Updated: 5:09 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 68.88 69.21 68.08 68.45 3,470,400 -0.23(-0.33%)
Nov 29, 2018 68.40 68.94 68.08 68.68 2,808,109 -0.24(-0.35%)
Nov 28, 2018 67.75 68.98 67.51 68.92 3,271,964 +1.43(+2.12%)
Nov 27, 2018 67.24 68.12 66.94 67.49 2,393,791 +0.00(+0.00%)
Nov 26, 2018 67.76 67.89 67.18 67.49 3,278,076 +0.42(+0.63%)
Nov 23, 2018 66.39 67.46 66.08 67.07 1,215,200 +0.29(+0.43%)
Nov 21, 2018 66.78 66.78 66.78 0 +0.21(+0.32%)
Nov 20, 2018 67.74 67.78 66.21 66.57 5,081,096 -1.43(-2.10%)
Nov 19, 2018 68.53 69.60 67.92 68.00 3,376,884 -1.14(-1.65%)
Nov 16, 2018 67.23 69.70 67.00 69.14 5,257,100 +1.06(+1.56%)
Nov 15, 2018 67.86 68.36 67.55 68.08 2,826,320 -0.04(-0.06%)
Nov 14, 2018 68.66 69.22 67.55 68.12 3,665,529 -0.29(-0.42%)
Nov 13, 2018 68.54 69.41 68.26 68.41 4,005,141 +0.52(+0.77%)
Nov 12, 2018 68.69 69.16 67.78 67.89 2,471,548 -0.79(-1.15%)
Nov 09, 2018 69.42 69.70 67.98 68.68 2,263,600 -1.07(-1.53%)
Nov 08, 2018 70.07 70.75 69.51 69.75 2,763,656 -0.59(-0.84%)
Nov 07, 2018 69.24 70.78 69.05 70.34 3,639,572 +1.57(+2.28%)
Nov 06, 2018 68.85 69.28 68.27 68.77 3,891,447 -0.12(-0.17%)
Nov 05, 2018 68.96 69.67 68.57 68.89 2,683,303 +0.38(+0.55%)
Nov 02, 2018 69.39 69.45 67.55 68.51 2,606,400 -0.37(-0.54%)
Nov 01, 2018 68.96 69.60 68.61 68.88 4,194,455 +0.33(+0.48%)
Oct 31, 2018 67.37 69.60 67.25 68.55 9,212,340 +4.63(+7.24%)
Oct 30, 2018 64.53 65.49 63.61 63.92 6,076,322 -0.99(-1.53%)
Oct 29, 2018 66.14 66.66 63.48 64.91 4,654,877 -0.20(-0.31%)
Oct 26, 2018 64.55 65.56 64.28 65.11 7,111,200 -1.21(-1.82%)
Oct 25, 2018 66.34 67.00 65.10 66.32 6,794,834 +0.61(+0.93%)
Oct 24, 2018 69.05 69.37 65.59 65.71 5,758,349 -3.57(-5.15%)
Oct 23, 2018 69.08 69.77 67.79 69.28 3,113,004 -0.23(-0.33%)
Oct 22, 2018 69.85 70.21 69.42 69.51 2,647,170 -0.24(-0.34%)
Oct 19, 2018 69.53 70.14 69.21 69.75 4,744,300 +0.98(+1.43%)
Oct 18, 2018 69.23 69.69 68.33 68.77 2,954,419 -0.31(-0.45%)
Oct 17, 2018 68.96 69.65 68.58 69.08 2,662,625 +0.14(+0.20%)
Oct 16, 2018 67.68 69.13 67.56 68.94 2,422,308 +1.32(+1.95%)
Oct 15, 2018 68.12 68.66 67.57 67.62 3,013,958 -0.76(-1.11%)
Oct 12, 2018 67.27 68.60 66.84 68.38 3,870,600 +2.17(+3.28%)
Oct 11, 2018 66.75 67.71 66.01 66.21 5,098,273 -0.42(-0.63%)
Oct 10, 2018 68.54 69.05 66.55 66.63 6,295,239 -1.83(-2.67%)
Oct 09, 2018 68.77 69.35 68.24 68.46 3,237,171 -0.36(-0.52%)
Oct 08, 2018 68.59 69.24 68.03 68.82 3,656,381 +0.23(+0.34%)
Oct 05, 2018 68.95 69.73 68.12 68.59 2,933,600 -0.36(-0.52%)
Oct 04, 2018 68.53 68.99 68.26 68.95 2,890,363 -0.03(-0.04%)
Oct 03, 2018 69.82 69.98 68.75 68.98 5,561,975 -0.74(-1.06%)
Oct 02, 2018 70.16 70.58 69.57 69.72 2,272,271 -0.53(-0.75%)
Oct 01, 2018 70.71 70.94 69.97 70.25 2,684,354 +0.07(+0.10%)
Sep 28, 2018 70.45 70.88 69.98 70.18 3,703,700 -0.31(-0.44%)
Sep 27, 2018 69.08 70.63 68.87 70.49 3,660,817 +1.70(+2.47%)
Sep 26, 2018 69.47 69.49 68.69 68.79 2,577,660 -0.66(-0.95%)
Sep 25, 2018 69.51 69.54 68.56 69.45 2,610,892 +0.53(+0.77%)
Sep 24, 2018 68.70 69.34 68.50 68.92 2,749,208 -0.15(-0.22%)
Sep 21, 2018 69.34 69.77 68.89 69.07 4,046,000 -0.06(-0.09%)
Sep 20, 2018 68.78 69.15 68.34 69.13 1,875,253 +0.78(+1.14%)
Sep 19, 2018 68.61 68.87 67.72 68.35 2,847,165 -0.14(-0.20%)
Sep 18, 2018 67.43 68.58 67.08 68.49 4,113,065 +1.07(+1.59%)
Sep 17, 2018 68.03 68.18 67.32 67.42 2,757,336 -0.83(-1.22%)
Sep 14, 2018 68.58 68.65 67.90 68.25 3,161,600 -0.23(-0.34%)
Sep 13, 2018 68.00 68.71 67.37 68.48 3,791,770 +0.56(+0.82%)
Sep 12, 2018 66.00 68.32 65.62 67.92 5,020,178 +2.01(+3.05%)
Sep 11, 2018 65.56 66.02 65.24 65.91 1,375,418 +0.35(+0.53%)
Sep 10, 2018 64.98 65.80 64.59 65.56 2,171,555 +1.17(+1.82%)
Sep 07, 2018 65.33 65.64 64.07 64.39 2,843,000 -1.13(-1.72%)
Sep 06, 2018 65.50 65.96 65.37 65.52 2,277,532 -0.19(-0.29%)
Sep 05, 2018 65.63 66.03 65.43 65.71 3,141,149 -0.06(-0.09%)
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.