T-Mobile US (NQ: TMUS )

199.64 +2.96 (+1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2019 72.49 73.50 72.25 73.07 2,986,670 +0.75(+1.03%)
May 31, 2019 73.67 74.10 72.16 72.32 5,227,594 -2.55(-3.41%)
May 30, 2019 74.88 75.40 73.87 74.87 4,175,195 -0.10(-0.13%)
May 29, 2019 74.66 75.48 74.14 74.97 3,595,710 +0.22(+0.29%)
May 28, 2019 76.36 76.79 74.73 74.75 5,474,992 -1.34(-1.76%)
May 24, 2019 75.33 76.27 74.47 76.09 3,635,055 +1.24(+1.66%)
May 23, 2019 75.09 75.82 74.10 74.85 3,947,283 -0.33(-0.45%)
May 22, 2019 75.32 75.95 74.98 75.18 3,338,299 -0.79(-1.04%)
May 21, 2019 76.97 77.09 75.61 75.97 6,437,374 -1.12(-1.46%)
May 20, 2019 78.65 79.69 74.56 77.09 20,414,678 +2.88(+3.87%)
May 17, 2019 74.24 75.15 73.87 74.22 3,675,066 -0.01(-0.01%)
May 16, 2019 73.34 75.95 73.12 74.23 5,023,179 +0.74(+1.01%)
May 15, 2019 72.25 73.64 71.93 73.49 3,857,195 +1.01(+1.40%)
May 14, 2019 72.30 72.74 71.92 72.48 2,956,993 +0.18(+0.25%)
May 13, 2019 73.24 73.60 72.13 72.30 3,530,750 -1.78(-2.41%)
May 10, 2019 72.87 74.17 72.42 74.08 3,412,656 +0.97(+1.32%)
May 09, 2019 71.19 73.26 71.15 73.12 3,370,865 +1.60(+2.23%)
May 08, 2019 72.83 72.83 71.37 71.52 2,893,422 -1.35(-1.85%)
May 07, 2019 72.67 73.31 72.42 72.87 2,635,085 -0.45(-0.62%)
May 06, 2019 72.75 73.37 72.22 73.32 1,904,156 -0.28(-0.37%)
May 03, 2019 72.58 73.64 72.28 73.60 2,628,877 +1.11(+1.54%)
May 02, 2019 72.65 72.82 71.55 72.48 2,304,537 +0.03(+0.04%)
May 01, 2019 72.02 72.98 71.92 72.46 2,986,726 +0.58(+0.81%)
Apr 30, 2019 72.35 72.61 71.44 71.87 3,112,360 -0.60(-0.83%)
Apr 29, 2019 71.83 72.69 71.39 72.48 2,669,234 +0.67(+0.93%)
Apr 26, 2019 73.59 73.59 71.49 71.81 3,617,181 +0.21(+0.29%)
Apr 25, 2019 71.59 72.46 71.40 71.60 3,417,781 -0.61(-0.85%)
Apr 24, 2019 72.27 72.74 71.61 72.21 2,410,435 -0.41(-0.57%)
Apr 23, 2019 72.44 72.87 71.93 72.62 2,214,226 +0.03(+0.04%)
Apr 22, 2019 72.63 72.73 71.89 72.59 1,942,043 -0.03(-0.04%)
Apr 18, 2019 72.10 72.65 71.46 72.62 2,789,431 +1.27(+1.78%)
Apr 17, 2019 71.61 73.17 70.21 71.35 7,508,415 -1.61(-2.21%)
Apr 16, 2019 72.87 73.13 72.40 72.97 2,876,967 +0.31(+0.42%)
Apr 15, 2019 72.58 72.73 72.07 72.66 2,228,523 +0.08(+0.11%)
Apr 12, 2019 72.07 72.75 71.76 72.58 2,903,068 +0.70(+0.97%)
Apr 11, 2019 71.05 71.89 70.74 71.88 2,575,094 +0.83(+1.16%)
Apr 10, 2019 70.46 71.22 70.10 71.06 2,670,691 +0.73(+1.04%)
Apr 09, 2019 69.88 70.56 69.20 70.33 2,911,341 +0.19(+0.27%)
Apr 08, 2019 69.07 70.15 68.70 70.14 4,098,138 +0.87(+1.25%)
Apr 05, 2019 69.40 69.67 68.98 69.27 3,537,158 +0.30(+0.43%)
Apr 04, 2019 68.02 69.06 67.95 68.98 3,084,151 +1.03(+1.52%)
Apr 03, 2019 68.75 68.95 67.65 67.95 3,125,284 -0.72(-1.05%)
Apr 02, 2019 68.74 69.09 68.16 68.66 3,973,990 -0.24(-0.34%)
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.