T-Mobile US (NQ: TMUS )

131.13 USD +1.23 (+0.95%)
Streaming Delayed Price Updated: 1:42 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 78.38 78.38 77.79 78.05 1,722,500 +0.04(+0.05%)
Aug 29, 2019 77.87 78.41 77.40 78.01 1,403,622 +0.95(+1.23%)
Aug 28, 2019 76.93 77.37 76.28 77.06 2,035,614 -0.06(-0.08%)
Aug 27, 2019 77.70 78.10 77.02 77.12 2,239,806 -0.94(-1.20%)
Aug 26, 2019 77.00 78.07 76.68 78.06 1,735,921 +1.58(+2.07%)
Aug 23, 2019 77.64 78.25 76.12 76.48 2,885,500 -1.31(-1.68%)
Aug 22, 2019 78.31 78.42 77.51 77.79 2,010,861 -0.39(-0.50%)
Aug 21, 2019 78.07 78.31 77.77 78.18 1,221,473 +0.50(+0.64%)
Aug 20, 2019 77.98 78.24 77.64 77.68 1,855,967 -0.55(-0.70%)
Aug 19, 2019 78.26 78.50 77.72 78.23 1,697,288 +0.48(+0.62%)
Aug 16, 2019 77.99 78.25 77.46 77.75 3,159,000 +0.48(+0.62%)
Aug 15, 2019 76.47 77.80 76.20 77.27 2,597,687 +0.34(+0.44%)
Aug 14, 2019 76.77 77.38 76.11 76.93 2,900,749 -0.69(-0.89%)
Aug 13, 2019 76.93 78.26 76.78 77.62 2,559,772 +0.68(+0.88%)
Aug 12, 2019 77.07 77.61 76.77 76.94 1,888,186 -0.58(-0.75%)
Aug 09, 2019 77.60 78.21 77.01 77.52 2,698,600 -0.38(-0.49%)
Aug 08, 2019 76.94 78.06 76.83 77.90 3,023,421 +1.42(+1.86%)
Aug 07, 2019 76.49 76.80 75.27 76.48 3,492,699 -0.80(-1.04%)
Aug 06, 2019 76.51 77.32 75.97 77.28 4,010,399 +1.09(+1.43%)
Aug 05, 2019 76.85 76.93 75.62 76.19 4,046,214 -1.54(-1.98%)
Aug 02, 2019 79.39 79.39 76.79 77.73 5,428,000 -1.58(-1.99%)
Aug 01, 2019 79.99 80.31 78.77 79.31 4,761,362 -0.42(-0.53%)
Jul 31, 2019 81.22 81.65 78.95 79.73 4,596,591 -1.57(-1.93%)
Jul 30, 2019 81.70 82.33 81.02 81.30 5,285,023 -1.08(-1.31%)
Jul 29, 2019 84.63 84.79 81.92 82.38 5,858,852 -1.87(-2.22%)
Jul 26, 2019 81.10 85.22 80.95 84.25 12,333,200 +4.34(+5.43%)
Jul 25, 2019 81.36 81.41 79.71 79.91 5,501,605 -0.70(-0.87%)
Jul 24, 2019 79.20 81.57 78.83 80.61 10,198,262 +2.47(+3.16%)
Jul 23, 2019 77.74 78.16 76.95 78.14 3,507,825 +0.48(+0.62%)
Jul 22, 2019 77.80 78.66 77.27 77.66 4,695,214 +0.23(+0.30%)
Jul 19, 2019 77.99 77.99 76.93 77.43 5,311,800 -0.54(-0.69%)
Jul 18, 2019 78.78 79.07 77.27 77.97 6,471,681 -0.96(-1.22%)
Jul 17, 2019 79.23 79.46 78.90 78.93 3,238,338 -0.11(-0.14%)
Jul 16, 2019 79.35 79.59 78.83 79.04 5,234,911 -0.27(-0.34%)
Jul 15, 2019 79.67 80.00 78.59 79.31 6,189,822 -0.14(-0.18%)
Jul 12, 2019 78.20 79.73 78.01 79.45 63,068,400 +1.19(+1.52%)
Jul 11, 2019 78.73 78.88 76.95 78.26 10,108,763 -0.37(-0.47%)
Jul 10, 2019 77.96 78.95 77.57 78.63 14,440,238 +3.48(+4.63%)
Jul 09, 2019 75.35 75.82 75.07 75.15 3,547,570 -0.48(-0.63%)
Jul 08, 2019 76.37 76.39 75.43 75.63 1,667,326 -0.60(-0.79%)
Jul 05, 2019 75.83 76.43 75.63 76.23 1,318,500 +0.41(+0.54%)
Jul 03, 2019 75.89 77.03 75.60 75.82 2,080,900 +0.34(+0.45%)
Jul 02, 2019 74.40 75.78 73.92 75.48 2,871,718 +1.40(+1.88%)
Jul 01, 2019 74.67 74.67 73.92 74.08 2,230,467 -0.06(-0.07%)
Jun 28, 2019 73.29 74.49 72.90 74.14 4,117,800 +0.85(+1.16%)
Jun 27, 2019 73.45 73.72 72.92 73.29 2,319,565 +0.25(+0.34%)
Jun 26, 2019 74.28 74.40 72.76 73.04 4,393,263 -1.54(-2.06%)
Jun 25, 2019 75.47 75.50 74.45 74.58 2,593,900 -0.96(-1.27%)
Jun 24, 2019 76.02 76.55 75.38 75.54 2,122,977 -0.16(-0.21%)
Jun 21, 2019 77.71 77.75 75.20 75.70 5,223,900 -2.23(-2.86%)
Jun 20, 2019 79.11 79.26 77.15 77.93 3,339,462 -0.35(-0.45%)
Jun 19, 2019 76.34 78.50 76.34 78.28 3,377,952 +1.84(+2.41%)
Jun 18, 2019 75.94 77.13 75.55 76.44 4,995,899 +1.17(+1.55%)
Jun 17, 2019 75.08 75.43 74.54 75.27 2,928,999 +0.37(+0.49%)
Jun 14, 2019 74.67 78.00 74.28 74.90 4,813,500 +0.45(+0.60%)
Jun 13, 2019 75.17 75.28 74.01 74.45 4,279,700 -0.93(-1.23%)
Jun 12, 2019 75.83 75.90 74.65 75.38 3,296,313 -0.08(-0.11%)
Jun 11, 2019 77.13 77.46 74.63 75.46 3,822,494 -1.21(-1.58%)
Jun 10, 2019 77.06 77.38 76.38 76.67 3,096,006 -0.36(-0.47%)
Jun 07, 2019 76.55 77.14 76.31 77.03 2,256,500 +1.08(+1.42%)
Jun 06, 2019 76.14 76.44 74.61 75.95 2,671,042 -0.34(-0.45%)
Jun 05, 2019 75.94 76.55 75.67 76.29 1,970,187 +0.60(+0.79%)
Jun 04, 2019 74.63 75.74 74.52 75.69 3,144,677 +1.49(+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.