T-Mobile US (NQ: TMUS )

200.48 +3.80 (+1.93%)
Streaming Delayed Price Updated: 2:14 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 69.37 69.80 68.91 69.11 3,761,182 -0.31(-0.44%)
Sep 27, 2018 68.02 69.55 67.82 69.41 3,717,634 +1.67(+2.47%)
Sep 26, 2018 68.41 68.43 67.64 67.74 2,617,666 -0.65(-0.95%)
Sep 25, 2018 68.45 68.48 67.51 68.39 2,651,413 +0.52(+0.77%)
Sep 24, 2018 67.65 68.28 67.45 67.87 2,791,876 -0.15(-0.22%)
Sep 21, 2018 68.28 68.70 67.84 68.01 4,108,795 -0.06(-0.09%)
Sep 20, 2018 67.73 68.09 67.30 68.07 1,904,357 +0.77(+1.14%)
Sep 19, 2018 67.56 67.82 66.69 67.31 2,891,353 -0.14(-0.20%)
Sep 18, 2018 66.40 67.53 66.05 67.44 4,176,901 +1.05(+1.59%)
Sep 17, 2018 66.99 67.14 66.29 66.39 2,800,130 -0.82(-1.22%)
Sep 14, 2018 67.53 67.60 66.86 67.21 3,210,669 -0.23(-0.34%)
Sep 13, 2018 66.96 67.66 66.34 67.43 3,850,619 +0.55(+0.82%)
Sep 12, 2018 64.99 67.28 64.62 66.88 5,098,092 +1.98(+3.05%)
Sep 11, 2018 64.56 65.01 64.24 64.90 1,396,764 +0.34(+0.53%)
Sep 10, 2018 63.99 64.79 63.60 64.56 2,205,258 +1.15(+1.82%)
Sep 07, 2018 64.33 64.64 63.09 63.41 2,887,124 -1.11(-1.72%)
Sep 06, 2018 64.50 64.95 64.37 64.52 2,312,880 -0.19(-0.29%)
Sep 05, 2018 64.63 65.02 64.43 64.71 3,189,900 -0.06(-0.09%)
Sep 04, 2018 64.74 65.28 64.53 64.76 2,136,688 -0.27(-0.41%)
Aug 31, 2018 65.03 65.03 65.03 0 +0.03(+0.05%)
Aug 30, 2018 64.57 65.35 64.33 65.00 1,996,164 +0.03(+0.05%)
Aug 29, 2018 64.74 65.47 64.51 64.97 2,449,092 +0.38(+0.59%)
Aug 28, 2018 64.84 65.08 64.41 64.59 1,724,361 -0.21(-0.32%)
Aug 27, 2018 64.20 64.93 64.20 64.79 1,654,542 +0.38(+0.60%)
Aug 24, 2018 64.45 64.92 64.17 64.41 1,975,694 +0.20(+0.31%)
Aug 23, 2018 64.50 64.89 64.18 64.21 1,588,876 -0.59(-0.91%)
Aug 22, 2018 65.27 65.40 64.52 64.80 1,777,395 -0.69(-1.05%)
Aug 21, 2018 64.76 65.62 64.76 65.49 2,004,520 +0.66(+1.02%)
Aug 20, 2018 64.74 65.23 64.50 64.83 2,662,105 -0.06(-0.09%)
Aug 17, 2018 64.86 65.05 64.55 64.89 3,136,231 -0.08(-0.12%)
Aug 16, 2018 64.68 65.20 64.55 64.97 2,588,965 +0.56(+0.87%)
Aug 15, 2018 64.52 64.89 64.05 64.41 2,445,913 -0.54(-0.83%)
Aug 14, 2018 64.77 65.42 64.66 64.95 3,363,275 +0.26(+0.40%)
Aug 13, 2018 63.95 64.79 63.54 64.70 3,272,969 +0.71(+1.11%)
Aug 10, 2018 63.65 64.20 63.08 63.99 2,276,288 +0.01(+0.02%)
Aug 09, 2018 64.52 64.74 63.85 63.98 2,353,372 -0.52(-0.81%)
Aug 08, 2018 64.31 64.65 63.47 64.50 3,155,333 +0.17(+0.26%)
Aug 07, 2018 65.30 65.33 64.13 64.33 4,851,987 -0.96(-1.46%)
Aug 06, 2018 60.65 65.39 60.64 65.29 15,111,630 +4.68(+7.72%)
Aug 03, 2018 61.21 61.31 60.30 60.61 2,643,704 -0.62(-1.01%)
Aug 02, 2018 60.18 61.29 59.08 61.23 6,425,211 +2.78(+4.75%)
Aug 01, 2018 59.03 59.25 58.24 58.45 4,162,785 -0.63(-1.07%)
Jul 31, 2018 58.95 59.28 58.57 59.08 2,528,084 +0.18(+0.30%)
Jul 30, 2018 58.59 59.81 58.59 58.91 2,360,315 +0.21(+0.35%)
Jul 27, 2018 58.56 59.74 58.38 58.70 2,361,186 +0.24(+0.40%)
Jul 26, 2018 58.20 58.89 57.99 58.46 2,587,013 +0.53(+0.92%)
Jul 25, 2018 57.88 58.41 57.62 57.93 2,234,640 +0.05(+0.09%)
Jul 24, 2018 58.20 57.01 57.88 2,558,869 +0.41(+0.72%)
Jul 23, 2018 58.23 58.32 57.43 57.47 2,500,271 -0.88(-1.50%)
Jul 20, 2018 58.50 58.70 58.17 58.34 2,209,580 -0.16(-0.27%)
Jul 19, 2018 59.34 59.46 58.32 58.50 2,780,889 -1.09(-1.83%)
Jul 18, 2018 60.48 60.55 59.57 59.60 1,946,555 -0.68(-1.13%)
Jul 17, 2018 60.50 61.04 60.17 60.27 1,807,349 -0.41(-0.68%)
Jul 16, 2018 60.57 61.13 60.57 60.69 1,721,180 -0.05(-0.08%)
Jul 13, 2018 60.87 60.74 3,127,150 +0.10(+0.16%)
Jul 12, 2018 59.36 60.68 59.09 60.64 3,687,631 +1.38(+2.33%)
Jul 11, 2018 59.37 60.03 58.89 59.26 2,511,638 -0.98(-1.63%)
Jul 10, 2018 60.48 60.57 60.05 60.24 1,525,035 -0.16(-0.26%)
Jul 09, 2018 60.07 60.67 59.72 60.40 2,831,635 +0.20(+0.33%)
Jul 06, 2018 59.15 60.43 58.98 60.21 2,973,660 +1.06(+1.80%)
Jul 05, 2018 58.54 59.20 58.31 59.14 3,400,118 +0.91(+1.56%)
Jul 03, 2018 58.24 58.24 58.24 0 -0.76(-1.29%)
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.