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 (%)
Mar 31, 2020 81.77 83.45 80.73 82.62 7,028,268 +0.77(+0.94%)
Mar 30, 2020 81.03 82.58 80.00 81.85 5,712,561 +1.38(+1.71%)
Mar 27, 2020 81.28 82.62 79.78 80.47 4,256,655 -2.87(-3.44%)
Mar 26, 2020 78.78 83.69 78.51 83.34 4,896,366 +5.38(+6.90%)
Mar 25, 2020 76.58 84.16 76.56 77.96 6,348,600 +0.51(+0.66%)
Mar 24, 2020 77.30 78.49 74.67 77.45 6,021,311 +2.90(+3.90%)
Mar 23, 2020 73.83 75.49 69.75 74.54 8,456,841 +1.13(+1.54%)
Mar 20, 2020 78.78 80.75 72.04 73.41 6,942,706 -4.83(-6.17%)
Mar 19, 2020 73.63 80.74 72.48 78.24 9,044,414 +5.05(+6.90%)
Mar 18, 2020 73.46 74.94 62.53 73.18 11,286,533 -3.97(-5.14%)
Mar 17, 2020 76.41 79.17 74.30 77.15 7,727,158 +1.79(+2.38%)
Mar 16, 2020 77.14 79.32 73.70 75.36 6,893,026 -8.72(-10.38%)
Mar 13, 2020 78.93 84.21 75.44 84.08 7,516,576 +8.68(+11.50%)
Mar 12, 2020 80.77 83.70 75.24 75.41 9,215,985 -9.72(-11.42%)
Mar 11, 2020 81.59 86.49 81.58 85.13 8,981,961 +1.45(+1.73%)
Mar 10, 2020 80.73 83.71 78.98 83.68 6,817,813 +5.15(+6.56%)
Mar 09, 2020 82.00 83.59 78.36 78.53 8,069,950 -7.99(-9.23%)
Mar 06, 2020 84.78 86.93 84.11 86.52 6,071,288 -1.97(-2.23%)
Mar 05, 2020 90.21 91.74 87.83 88.49 5,018,349 -3.89(-4.21%)
Mar 04, 2020 89.05 92.52 88.87 92.38 5,302,420 +4.37(+4.97%)
Mar 03, 2020 91.21 92.48 87.41 88.00 5,789,771 -3.86(-4.20%)
Mar 02, 2020 88.90 91.93 87.62 91.86 5,239,009 +3.08(+3.47%)
Feb 28, 2020 88.07 89.12 86.14 88.78 7,066,092 -1.06(-1.18%)
Feb 27, 2020 91.41 91.89 89.77 89.85 5,946,417 -2.37(-2.57%)
Feb 26, 2020 93.23 94.20 92.01 92.22 4,439,151 -0.92(-0.98%)
Feb 25, 2020 95.08 95.52 93.01 93.13 5,190,928 -1.76(-1.86%)
Feb 24, 2020 94.54 95.82 94.41 94.90 4,770,338 -2.17(-2.23%)
Feb 21, 2020 96.85 97.97 95.14 97.06 12,288,913 -0.92(-0.93%)
Feb 20, 2020 98.57 98.89 96.73 97.98 6,356,171 -1.03(-1.04%)
Feb 19, 2020 99.61 99.80 98.12 99.01 6,185,951 +0.70(+0.71%)
Feb 18, 2020 95.37 98.49 94.81 98.31 7,575,982 +3.31(+3.48%)
Feb 14, 2020 93.80 95.14 93.57 95.01 3,093,071 +1.32(+1.41%)
Feb 13, 2020 93.67 94.68 93.35 93.69 5,575,712 -0.52(-0.55%)
Feb 12, 2020 92.56 94.80 92.48 94.21 9,050,218 +1.16(+1.25%)
Feb 11, 2020 91.63 93.77 91.24 93.05 26,273,482 +9.81(+11.78%)
Feb 10, 2020 84.10 84.34 83.09 83.24 3,210,721 -0.90(-1.07%)
Feb 07, 2020 82.10 84.48 81.00 84.13 6,845,114 +2.63(+3.23%)
Feb 06, 2020 80.87 81.81 80.75 81.50 3,020,596 +0.96(+1.20%)
Feb 05, 2020 80.71 81.45 80.50 80.54 2,801,111 +0.28(+0.34%)
Feb 04, 2020 78.93 80.64 78.02 80.26 4,666,840 +2.02(+2.58%)
Feb 03, 2020 79.13 79.53 78.12 78.25 2,924,446 +0.27(+0.34%)
Jan 31, 2020 79.36 79.56 77.95 77.98 2,908,348 -1.72(-2.16%)
Jan 30, 2020 78.37 79.81 78.36 79.70 2,389,199 +0.67(+0.85%)
Jan 29, 2020 80.62 80.64 78.87 79.03 2,642,793 -1.38(-1.71%)
Jan 28, 2020 79.84 81.04 79.69 80.41 2,432,187 +0.93(+1.16%)
Jan 27, 2020 79.65 80.30 79.15 79.49 1,964,717 -0.85(-1.05%)
Jan 24, 2020 81.03 81.33 80.09 80.33 1,621,481 -0.59(-0.73%)
Jan 23, 2020 81.04 81.11 80.70 80.92 1,782,110 -0.30(-0.36%)
Jan 22, 2020 80.88 81.76 80.82 81.22 1,698,421 +0.44(+0.55%)
Jan 21, 2020 80.74 81.68 80.55 80.78 3,666,032 -0.12(-0.15%)
Jan 17, 2020 80.70 80.98 80.32 80.89 3,614,846 +0.70(+0.87%)
Jan 16, 2020 79.04 80.26 79.04 80.20 3,157,549 +1.15(+1.46%)
Jan 15, 2020 78.64 79.25 78.40 79.04 1,637,306 +0.46(+0.59%)
Jan 14, 2020 77.96 78.73 77.65 78.58 2,081,873 +0.39(+0.50%)
Jan 13, 2020 77.96 78.34 77.68 78.19 2,318,809 +0.39(+0.51%)
Jan 10, 2020 78.98 78.98 77.64 77.79 2,261,563 -0.80(-1.02%)
Jan 09, 2020 78.55 79.10 78.19 78.59 3,028,161 +0.38(+0.49%)
Jan 08, 2020 78.01 78.57 76.89 78.21 3,084,531 +0.49(+0.63%)
Jan 07, 2020 77.37 78.29 76.96 77.71 3,313,101 +0.30(+0.38%)
Jan 06, 2020 76.94 77.64 76.78 77.42 2,718,280 +0.44(+0.58%)
Jan 03, 2020 76.87 77.23 76.29 76.98 1,860,433 -0.41(-0.53%)
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.