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 (%)
Nov 30, 2020 129.88 131.02 128.14 130.91 5,832,077 +1.02(+0.79%)
Nov 27, 2020 127.15 130.44 126.90 129.88 2,313,660 +3.11(+2.45%)
Nov 25, 2020 126.82 127.65 125.80 126.77 3,617,892 +0.67(+0.53%)
Nov 24, 2020 125.52 127.05 123.84 126.10 4,766,790 +0.18(+0.14%)
Nov 23, 2020 127.89 128.16 124.97 125.93 4,240,243 -1.77(-1.39%)
Nov 20, 2020 127.68 128.35 126.40 127.70 4,456,306 +0.48(+0.38%)
Nov 19, 2020 125.35 128.24 125.17 127.22 2,462,745 +1.32(+1.05%)
Nov 18, 2020 127.65 128.51 125.89 125.90 3,271,943 -1.13(-0.89%)
Nov 17, 2020 128.60 130.31 126.75 127.03 3,704,554 +0.34(+0.27%)
Nov 16, 2020 127.84 128.12 125.61 126.68 3,493,537 +0.41(+0.33%)
Nov 13, 2020 125.38 126.56 124.38 126.27 3,452,667 +1.40(+1.12%)
Nov 12, 2020 123.49 125.85 122.82 124.87 3,613,138 +1.64(+1.33%)
Nov 11, 2020 120.76 124.10 120.17 123.24 3,991,061 +3.38(+2.82%)
Nov 10, 2020 117.21 121.36 116.79 119.86 4,523,557 -1.04(-0.86%)
Nov 09, 2020 123.56 125.02 120.70 120.90 6,284,858 -0.77(-0.63%)
Nov 06, 2020 125.06 125.09 120.83 121.67 9,069,917 +6.20(+5.37%)
Nov 05, 2020 115.77 117.49 114.50 115.47 7,768,378 +1.22(+1.07%)
Nov 04, 2020 112.17 115.09 111.09 114.25 5,102,517 +4.83(+4.41%)
Nov 03, 2020 109.55 110.67 109.02 109.42 3,392,808 +0.72(+0.66%)
Nov 02, 2020 109.44 109.44 107.09 108.70 3,193,220 +0.81(+0.75%)
Oct 30, 2020 107.20 108.08 105.92 107.89 4,103,819 +0.06(+0.05%)
Oct 29, 2020 107.61 109.34 107.24 107.84 2,939,101 -0.29(-0.26%)
Oct 28, 2020 109.60 110.22 107.98 108.12 3,718,520 -2.97(-2.68%)
Oct 27, 2020 110.07 111.82 109.43 111.10 2,669,643 +1.02(+0.93%)
Oct 26, 2020 109.48 110.33 108.34 110.07 2,807,528 -0.59(-0.53%)
Oct 23, 2020 110.78 110.90 109.20 110.66 2,304,520 +0.73(+0.66%)
Oct 22, 2020 111.05 112.02 109.19 109.93 3,660,354 -0.77(-0.69%)
Oct 21, 2020 110.95 112.05 110.50 110.70 3,075,592 -0.64(-0.57%)
Oct 20, 2020 112.16 112.47 110.98 111.34 2,786,732 +0.31(+0.28%)
Oct 19, 2020 113.70 113.78 110.30 111.03 3,083,566 -2.18(-1.92%)
Oct 16, 2020 114.04 115.00 113.09 113.20 3,821,199 -0.33(-0.30%)
Oct 15, 2020 114.04 115.16 112.33 113.54 3,338,522 -1.35(-1.17%)
Oct 14, 2020 120.19 120.37 114.67 114.89 6,742,698 -4.83(-4.03%)
Oct 13, 2020 118.95 121.53 118.23 119.71 5,408,567 +1.48(+1.25%)
Oct 12, 2020 116.26 119.50 115.61 118.23 6,599,367 +2.80(+2.42%)
Oct 09, 2020 113.81 115.72 113.75 115.44 3,391,939 +1.71(+1.51%)
Oct 08, 2020 113.13 113.83 112.53 113.72 2,289,718 +1.25(+1.11%)
Oct 07, 2020 111.29 112.77 110.90 112.47 3,419,625 +1.74(+1.57%)
Oct 06, 2020 111.87 112.72 110.09 110.73 3,387,235 -2.32(-2.05%)
Oct 05, 2020 111.73 113.23 111.69 113.05 2,698,576 +1.37(+1.23%)
Oct 02, 2020 112.66 113.93 111.27 111.68 4,077,212 -2.28(-2.00%)
Oct 01, 2020 113.24 114.65 112.15 113.96 4,373,479 +1.35(+1.20%)
Sep 30, 2020 111.63 113.33 110.30 112.61 5,254,703 +0.83(+0.74%)
Sep 29, 2020 112.60 113.08 111.56 111.78 3,271,140 -0.71(-0.63%)
Sep 28, 2020 111.14 112.73 110.77 112.49 5,941,372 +2.19(+1.98%)
Sep 25, 2020 108.56 110.84 108.03 110.31 5,214,697 +1.45(+1.33%)
Sep 24, 2020 106.56 110.44 106.50 108.86 4,249,845 +1.53(+1.42%)
Sep 23, 2020 111.08 111.11 107.00 107.33 3,597,002 -3.34(-3.02%)
Sep 22, 2020 109.93 110.89 108.95 110.67 4,399,303 +1.79(+1.65%)
Sep 21, 2020 108.24 108.98 107.24 108.88 4,632,993 -0.15(-0.14%)
Sep 18, 2020 110.50 110.93 106.14 109.03 8,959,834 -1.17(-1.06%)
Sep 17, 2020 109.24 111.07 108.43 110.20 5,950,221 -1.82(-1.63%)
Sep 16, 2020 114.63 115.62 111.76 112.02 5,848,351 -2.14(-1.87%)
Sep 15, 2020 111.39 114.38 110.76 114.16 4,896,726 +3.60(+3.26%)
Sep 14, 2020 111.22 111.76 109.93 110.55 4,000,561 +0.68(+0.62%)
Sep 11, 2020 110.56 111.69 108.76 109.88 3,146,386 -0.14(-0.13%)
Sep 10, 2020 111.38 113.19 109.55 110.01 3,921,557 -1.46(-1.31%)
Sep 09, 2020 109.93 112.81 109.93 111.47 4,086,772 +1.61(+1.46%)
Sep 08, 2020 110.91 112.11 109.38 109.86 5,773,725 -2.68(-2.38%)
Sep 04, 2020 113.72 114.23 110.50 112.54 4,763,704 -0.54(-0.48%)
Sep 03, 2020 116.89 117.33 112.19 113.08 4,480,103 -3.98(-3.40%)
Sep 02, 2020 116.03 117.38 115.35 117.06 3,656,203 +1.95(+1.69%)
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.