T-Mobile US (NQ: TMUS )

196.26 -6.44 (-3.18%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 77.18 77.18 76.60 76.86 1,749,233 +0.04(+0.05%)
Aug 29, 2019 76.68 77.21 76.22 76.82 1,425,406 +0.94(+1.23%)
Aug 28, 2019 75.75 76.19 75.11 75.88 2,067,207 -0.06(-0.08%)
Aug 27, 2019 76.51 76.91 75.84 75.94 2,274,568 -0.93(-1.20%)
Aug 26, 2019 75.82 76.88 75.51 76.87 1,762,863 +1.56(+2.07%)
Aug 23, 2019 76.45 77.05 74.96 75.31 2,930,283 -1.29(-1.68%)
Aug 22, 2019 77.11 77.22 76.33 76.60 2,042,070 -0.38(-0.50%)
Aug 21, 2019 76.88 77.11 76.58 76.99 1,240,430 +0.49(+0.64%)
Aug 20, 2019 76.79 77.04 76.45 76.49 1,884,772 -0.54(-0.70%)
Aug 19, 2019 77.06 77.30 76.53 77.03 1,723,630 +0.47(+0.62%)
Aug 16, 2019 76.80 77.05 76.28 76.56 3,208,028 +0.47(+0.62%)
Aug 15, 2019 75.30 76.61 75.04 76.09 2,638,004 +0.33(+0.44%)
Aug 14, 2019 75.60 76.20 74.95 75.75 2,945,769 -0.68(-0.89%)
Aug 13, 2019 75.75 77.06 75.61 76.43 2,599,500 +0.67(+0.88%)
Aug 12, 2019 75.89 76.42 75.60 75.76 1,917,491 -0.57(-0.75%)
Aug 09, 2019 76.41 77.01 75.83 76.34 2,740,483 -0.37(-0.49%)
Aug 08, 2019 75.76 76.87 75.66 76.71 3,070,345 +1.40(+1.86%)
Aug 07, 2019 75.32 75.63 74.12 75.31 3,546,906 -0.79(-1.04%)
Aug 06, 2019 75.34 76.14 74.81 76.10 4,072,641 +1.07(+1.43%)
Aug 05, 2019 75.68 75.75 74.46 75.03 4,109,012 -1.52(-1.98%)
Aug 02, 2019 78.18 78.18 75.62 76.54 5,512,244 -1.56(-1.99%)
Aug 01, 2019 78.77 79.08 77.57 78.10 4,835,260 -0.41(-0.53%)
Jul 31, 2019 79.98 80.40 77.74 78.51 4,667,931 -1.55(-1.93%)
Jul 30, 2019 80.45 81.07 79.78 80.06 5,367,048 -1.06(-1.31%)
Jul 29, 2019 83.34 83.49 80.67 81.12 5,949,783 -1.84(-2.22%)
Jul 26, 2019 79.86 83.92 79.71 82.96 12,524,615 +4.27(+5.43%)
Jul 25, 2019 80.12 80.17 78.49 78.69 5,586,991 -0.69(-0.87%)
Jul 24, 2019 77.99 80.32 77.63 79.38 10,356,542 +2.43(+3.16%)
Jul 23, 2019 76.55 76.97 75.77 76.95 3,562,267 +0.47(+0.62%)
Jul 22, 2019 76.61 77.46 76.09 76.47 4,768,085 +0.23(+0.30%)
Jul 19, 2019 76.80 76.80 75.76 76.25 5,394,241 -0.53(-0.69%)
Jul 18, 2019 77.58 77.86 76.09 76.78 6,572,123 -0.95(-1.22%)
Jul 17, 2019 78.02 78.25 77.69 77.72 3,288,598 -0.11(-0.14%)
Jul 16, 2019 78.14 78.37 77.63 77.83 5,316,158 -0.27(-0.34%)
Jul 15, 2019 78.45 78.78 77.39 78.10 6,285,890 -0.14(-0.18%)
Jul 12, 2019 77.00 78.51 76.82 78.24 64,047,240 +1.17(+1.52%)
Jul 11, 2019 77.53 77.67 75.77 77.06 10,265,654 -0.36(-0.47%)
Jul 10, 2019 76.77 77.74 76.38 77.43 14,664,355 +3.43(+4.63%)
Jul 09, 2019 74.20 74.66 73.92 74.00 3,602,629 -0.47(-0.63%)
Jul 08, 2019 75.20 75.22 74.28 74.47 1,693,203 -0.59(-0.79%)
Jul 05, 2019 74.67 75.26 74.47 75.06 1,338,963 +0.40(+0.54%)
Jul 03, 2019 74.73 75.85 74.44 74.66 2,113,196 +0.33(+0.45%)
Jul 02, 2019 73.26 74.62 72.79 74.33 2,916,288 +1.37(+1.88%)
Jul 01, 2019 73.53 73.53 72.79 72.95 2,265,084 -0.05(-0.07%)
Jun 28, 2019 72.17 73.35 71.79 73.01 4,181,709 +0.84(+1.16%)
Jun 27, 2019 72.33 72.59 71.81 72.17 2,355,565 +0.25(+0.34%)
Jun 26, 2019 73.14 73.26 71.65 71.92 4,461,448 -1.52(-2.06%)
Jun 25, 2019 74.32 74.35 73.31 73.44 2,634,158 -0.95(-1.27%)
Jun 24, 2019 74.86 75.38 74.23 74.39 2,155,926 -0.16(-0.21%)
Jun 21, 2019 76.52 76.56 74.05 74.54 5,304,976 -2.20(-2.86%)
Jun 20, 2019 77.90 78.05 75.97 76.74 3,391,291 -0.34(-0.45%)
Jun 19, 2019 75.17 77.30 75.17 77.08 3,430,378 +1.81(+2.41%)
Jun 18, 2019 74.78 75.95 74.40 75.27 5,073,437 +1.15(+1.55%)
Jun 17, 2019 73.93 74.28 73.40 74.12 2,974,458 +0.36(+0.49%)
Jun 14, 2019 73.53 76.81 73.14 73.76 4,888,207 +0.44(+0.60%)
Jun 13, 2019 74.02 74.13 72.88 73.31 4,346,122 -0.92(-1.23%)
Jun 12, 2019 74.67 74.74 73.51 74.23 3,347,472 -0.08(-0.11%)
Jun 11, 2019 75.95 76.28 73.49 74.31 3,881,820 -1.19(-1.58%)
Jun 10, 2019 75.88 76.20 75.21 75.50 3,144,057 -0.35(-0.47%)
Jun 07, 2019 75.38 75.96 75.14 75.85 2,291,521 +1.06(+1.42%)
Jun 06, 2019 74.98 75.27 73.47 74.79 2,712,497 -0.33(-0.45%)
Jun 05, 2019 74.78 75.38 74.51 75.12 2,000,764 +0.59(+0.79%)
Jun 04, 2019 73.49 74.58 73.38 74.53 3,193,483 +1.47(+2.01%)
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.