T-Mobile US (NQ: TMUS )

163.44 +1.43 (+0.88%)
Streaming Delayed Price Updated: 1:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 59.38 59.54 58.98 59.25 2,454,179 -0.11(-0.18%)
Jun 28, 2018 59.44 59.70 58.19 59.36 4,058,196 +0.52(+0.88%)
Jun 27, 2018 59.09 59.97 58.69 58.85 2,494,835 -0.36(-0.60%)
Jun 26, 2018 59.21 59.26 58.33 59.20 3,576,093 -0.03(-0.05%)
Jun 25, 2018 60.03 60.39 58.98 59.23 4,434,216 -1.05(-1.74%)
Jun 22, 2018 59.83 60.65 59.57 60.29 3,453,054 +0.78(+1.32%)
Jun 21, 2018 59.74 60.19 58.97 59.50 3,033,520 -0.34(-0.56%)
Jun 20, 2018 60.15 60.23 59.57 59.84 4,604,079 -0.20(-0.33%)
Jun 19, 2018 59.29 60.37 58.94 60.04 3,680,386 +0.18(+0.30%)
Jun 18, 2018 59.15 59.97 58.74 59.86 4,127,930 +0.35(+0.58%)
Jun 15, 2018 59.58 59.04 59.51 3,727,076 +0.48(+0.81%)
Jun 14, 2018 58.32 59.20 58.11 59.04 3,107,087 +0.84(+1.45%)
Jun 13, 2018 58.51 58.60 57.90 58.19 6,233,591 +0.59(+1.02%)
Jun 12, 2018 57.43 57.75 57.28 57.61 1,984,818 +0.10(+0.17%)
Jun 11, 2018 57.12 57.70 56.93 57.51 2,530,462 +0.19(+0.33%)
Jun 08, 2018 56.85 57.49 56.51 57.32 2,512,305 -0.02(-0.03%)
Jun 07, 2018 57.02 57.72 57.02 57.34 3,881,814 +0.22(+0.38%)
Jun 06, 2018 57.15 56.43 57.12 2,877,525 +0.44(+0.77%)
Jun 05, 2018 56.44 57.11 56.41 56.69 1,802,369 +0.04(+0.07%)
Jun 04, 2018 56.33 56.97 56.15 56.65 3,218,019 +0.25(+0.44%)
Jun 01, 2018 55.54 56.58 55.44 56.40 3,342,642 +1.16(+2.10%)
May 31, 2018 55.76 55.79 54.77 55.24 5,937,668 -0.62(-1.12%)
May 30, 2018 56.19 56.59 55.73 55.86 4,654,483 -0.29(-0.51%)
May 29, 2018 55.89 56.68 55.52 56.15 3,022,984 +0.03(+0.05%)
May 25, 2018 56.12 56.12 56.12 0 -0.39(-0.68%)
May 24, 2018 56.69 56.89 56.39 56.51 2,570,268 -0.04(-0.07%)
May 23, 2018 56.47 56.80 55.99 56.55 2,793,783 -0.16(-0.28%)
May 22, 2018 56.88 57.12 56.44 56.71 2,775,402 -0.01(-0.02%)
May 21, 2018 56.72 56.84 56.09 56.72 2,026,005 +0.26(+0.46%)
May 18, 2018 56.28 57.02 56.04 56.46 4,059,426 +0.25(+0.44%)
May 17, 2018 56.05 56.30 55.93 56.21 2,499,000 +0.15(+0.27%)
May 16, 2018 56.41 56.43 55.79 56.06 2,928,752 +0.16(+0.28%)
May 15, 2018 55.59 56.56 55.54 55.90 2,943,791 -0.09(-0.16%)
May 14, 2018 55.92 56.19 55.65 55.99 3,803,362 +0.07(+0.12%)
May 11, 2018 56.58 56.86 55.77 55.92 2,797,475 -0.46(-0.81%)
May 10, 2018 55.70 56.81 55.70 56.38 5,573,770 +0.53(+0.94%)
May 09, 2018 55.44 55.96 55.11 55.85 5,101,472 +0.73(+1.33%)
May 08, 2018 56.23 56.47 54.97 55.12 4,485,018 -0.95(-1.70%)
May 07, 2018 56.84 57.52 55.57 56.07 6,253,838 -0.71(-1.26%)
May 04, 2018 55.41 57.26 55.37 56.78 6,282,763 +1.33(+2.40%)
May 03, 2018 56.17 56.61 54.63 55.46 10,830,564 -1.04(-1.84%)
May 02, 2018 59.31 59.70 55.09 56.50 15,055,542 -2.44(-4.14%)
May 01, 2018 60.27 60.68 57.69 58.94 12,503,979 -1.07(-1.78%)
Apr 30, 2018 62.27 62.47 58.80 60.01 26,390,900 -3.98(-6.22%)
Apr 27, 2018 63.82 65.14 63.46 63.98 8,994,651 +0.42(+0.66%)
Apr 26, 2018 63.34 63.84 62.91 63.57 3,624,833 +0.17(+0.27%)
Apr 25, 2018 61.96 63.79 61.80 63.40 5,451,126 +1.34(+2.16%)
Apr 24, 2018 62.30 62.46 61.58 62.06 2,581,708 +0.29(+0.47%)
Apr 23, 2018 62.63 62.83 61.63 61.77 2,671,425 -0.79(-1.27%)
Apr 20, 2018 62.74 63.04 62.41 62.57 2,853,097 -0.16(-0.25%)
Apr 19, 2018 62.13 63.08 62.13 62.73 2,849,671 +0.35(+0.56%)
Apr 18, 2018 62.56 62.83 62.07 62.38 2,628,248 -0.12(-0.19%)
Apr 17, 2018 62.48 63.10 62.05 62.50 2,981,775 +0.27(+0.43%)
Apr 16, 2018 61.83 62.51 61.30 62.23 1,963,457 +0.79(+1.29%)
Apr 13, 2018 62.61 62.68 61.27 61.44 2,692,325 -1.06(-1.70%)
Apr 12, 2018 62.57 62.95 62.41 62.50 2,400,626 +0.10(+0.16%)
Apr 11, 2018 62.20 63.08 62.19 62.40 4,806,764 -0.21(-0.33%)
Apr 10, 2018 59.88 64.02 59.70 62.61 20,237,250 +3.36(+5.67%)
Apr 09, 2018 59.27 59.91 59.19 59.24 4,218,075 +0.09(+0.15%)
Apr 06, 2018 59.01 59.80 58.86 59.16 3,611,473 -0.16(-0.27%)
Apr 05, 2018 59.63 59.95 59.01 59.31 5,454,763 +0.06(+0.10%)
Apr 04, 2018 58.56 59.59 58.42 59.25 5,587,954 +0.16(+0.27%)
Apr 03, 2018 59.56 59.68 58.80 59.10 3,195,281 -0.03(-0.05%)
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.