T-Mobile US (NQ: TMUS )

196.73 -5.97 (-2.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 82.08 82.22 80.53 81.40 2,724,924 -0.60(-0.73%)
Oct 30, 2019 80.32 82.57 80.29 82.00 4,222,827 +1.48(+1.83%)
Oct 29, 2019 80.00 81.11 78.50 80.52 4,281,004 -0.61(-0.75%)
Oct 28, 2019 80.76 81.85 80.51 81.13 3,124,087 +0.76(+0.94%)
Oct 25, 2019 80.43 80.92 80.26 80.37 2,045,562 +0.14(+0.17%)
Oct 24, 2019 80.01 80.38 79.78 80.23 1,920,126 +0.12(+0.15%)
Oct 23, 2019 80.20 80.50 79.83 80.12 1,329,518 -0.31(-0.38%)
Oct 22, 2019 81.27 81.31 80.40 80.42 2,284,704 -0.41(-0.51%)
Oct 21, 2019 80.52 81.27 80.46 80.84 2,968,505 +0.48(+0.60%)
Oct 18, 2019 79.90 81.07 79.55 80.35 3,261,851 +0.54(+0.68%)
Oct 17, 2019 79.22 79.94 77.96 79.81 3,974,149 +1.02(+1.30%)
Oct 16, 2019 78.52 78.95 78.38 78.79 2,297,799 +0.27(+0.34%)
Oct 15, 2019 77.74 78.72 77.60 78.52 1,904,200 +1.09(+1.41%)
Oct 14, 2019 78.31 78.31 77.37 77.43 2,031,269 -0.89(-1.13%)
Oct 11, 2019 77.46 78.81 77.35 78.31 2,106,392 +1.21(+1.57%)
Oct 10, 2019 76.53 77.29 75.85 77.10 2,451,857 +0.50(+0.66%)
Oct 09, 2019 76.92 77.08 76.13 76.60 2,014,783 +0.17(+0.23%)
Oct 08, 2019 76.59 76.95 76.18 76.43 2,383,118 -0.85(-1.10%)
Oct 07, 2019 76.44 77.48 76.44 77.28 1,981,300 +0.48(+0.63%)
Oct 04, 2019 75.78 76.88 75.78 76.80 1,872,010 +0.95(+1.25%)
Oct 03, 2019 75.43 76.23 74.86 75.85 2,411,863 +0.61(+0.81%)
Oct 02, 2019 76.41 76.78 74.66 75.24 3,335,450 -1.76(-2.29%)
Oct 01, 2019 77.67 78.16 76.81 77.00 2,863,882 -0.56(-0.72%)
Sep 30, 2019 76.68 77.88 76.43 77.57 2,364,090 +1.19(+1.56%)
Sep 27, 2019 77.85 77.94 75.59 76.37 3,460,588 -1.42(-1.82%)
Sep 26, 2019 78.75 78.79 77.75 77.79 1,959,509 -1.35(-1.70%)
Sep 25, 2019 78.31 79.14 77.65 79.14 2,001,577 +0.99(+1.27%)
Sep 24, 2019 79.26 79.26 77.82 78.15 3,749,249 -0.59(-0.75%)
Sep 23, 2019 78.80 79.55 78.59 78.74 2,483,686 -0.62(-0.78%)
Sep 20, 2019 79.33 79.61 77.87 79.36 7,319,769 -0.40(-0.51%)
Sep 19, 2019 79.49 79.91 79.31 79.76 2,895,548 +0.87(+1.10%)
Sep 18, 2019 78.98 79.32 78.36 78.90 2,253,073 -0.09(-0.11%)
Sep 17, 2019 78.51 79.31 77.85 78.98 2,899,940 +0.64(+0.82%)
Sep 16, 2019 77.75 78.42 77.54 78.34 2,212,644 +0.16(+0.20%)
Sep 13, 2019 78.87 78.87 77.82 78.19 1,764,669 -0.29(-0.36%)
Sep 12, 2019 78.66 79.37 78.18 78.47 2,037,005 -0.05(-0.06%)
Sep 11, 2019 77.19 78.55 77.01 78.52 2,448,632 +1.34(+1.74%)
Sep 10, 2019 77.58 77.58 76.75 77.18 2,289,162 -0.74(-0.95%)
Sep 09, 2019 78.12 78.26 77.39 77.92 2,553,446 -0.02(-0.03%)
Sep 06, 2019 76.77 77.96 76.66 77.94 2,976,083 +1.30(+1.70%)
Sep 05, 2019 77.02 77.37 76.37 76.64 1,993,538 +0.22(+0.28%)
Sep 04, 2019 76.33 76.65 75.84 76.42 1,931,885 -0.48(-0.63%)
Sep 03, 2019 76.71 76.91 75.82 76.91 1,788,186 +0.05(+0.06%)
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%)
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.