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 (%)
Aug 31, 2021 135.43 135.87 134.48 134.93 4,528,073 -0.87(-0.64%)
Aug 30, 2021 134.84 136.46 133.54 135.79 3,701,598 -0.47(-0.35%)
Aug 27, 2021 135.78 136.54 135.08 136.26 3,403,838 +0.79(+0.58%)
Aug 26, 2021 138.40 138.40 135.32 135.48 4,265,642 -2.24(-1.62%)
Aug 25, 2021 140.15 140.32 137.66 137.71 3,689,890 -2.61(-1.86%)
Aug 24, 2021 140.12 140.90 139.59 140.32 2,404,052 -0.04(-0.03%)
Aug 23, 2021 139.35 140.78 139.04 140.36 3,236,223 +0.72(+0.51%)
Aug 20, 2021 138.87 141.09 138.22 139.64 3,324,822 +0.91(+0.65%)
Aug 19, 2021 137.47 139.43 137.28 138.74 3,858,024 +1.04(+0.76%)
Aug 18, 2021 138.10 139.60 137.54 137.69 4,549,390 -0.83(-0.60%)
Aug 17, 2021 138.40 139.68 137.94 138.52 4,791,722 -0.05(-0.04%)
Aug 16, 2021 138.84 140.48 137.15 138.57 7,225,736 -4.16(-2.91%)
Aug 13, 2021 142.09 143.13 141.87 142.72 2,658,867 +0.20(+0.14%)
Aug 12, 2021 142.75 143.17 142.48 142.53 2,258,471 +0.15(+0.10%)
Aug 11, 2021 141.12 142.55 140.75 142.38 2,455,357 +1.40(+0.99%)
Aug 10, 2021 141.10 141.63 140.45 140.98 2,648,962 +0.18(+0.13%)
Aug 09, 2021 140.62 141.80 140.51 140.81 4,717,909 +0.75(+0.53%)
Aug 06, 2021 139.82 140.58 139.31 140.06 5,318,092 +0.30(+0.21%)
Aug 05, 2021 140.64 141.31 139.53 139.76 4,436,692 -0.28(-0.20%)
Aug 04, 2021 141.67 142.19 139.98 140.05 4,686,925 -2.25(-1.58%)
Aug 03, 2021 142.86 143.24 141.83 142.29 4,014,766 -0.40(-0.28%)
Aug 02, 2021 142.66 143.07 141.82 142.69 4,400,744 +0.88(+0.62%)
Jul 30, 2021 140.81 142.96 139.04 141.82 6,702,749 -0.49(-0.35%)
Jul 29, 2021 143.28 144.68 141.50 142.31 4,265,996 -0.59(-0.41%)
Jul 28, 2021 142.78 143.27 142.09 142.90 3,021,159 +0.29(+0.21%)
Jul 27, 2021 142.64 142.85 141.37 142.61 4,174,225 -0.15(-0.10%)
Jul 26, 2021 141.44 143.49 141.44 142.75 3,763,407 +0.95(+0.67%)
Jul 23, 2021 143.21 143.21 141.70 141.80 4,344,788 -0.74(-0.52%)
Jul 22, 2021 142.45 142.72 140.27 142.54 4,403,061 +0.18(+0.12%)
Jul 21, 2021 141.79 143.89 141.46 142.36 4,827,516 +0.17(+0.12%)
Jul 20, 2021 142.58 143.46 141.91 142.19 7,299,100 -0.21(-0.15%)
Jul 19, 2021 145.20 145.94 141.10 142.40 7,265,740 -4.73(-3.21%)
Jul 16, 2021 145.83 147.90 145.83 147.13 2,515,199 +1.05(+0.72%)
Jul 15, 2021 147.06 147.84 145.85 146.07 3,400,464 -0.55(-0.38%)
Jul 14, 2021 146.22 147.55 145.76 146.62 2,352,643 +1.11(+0.76%)
Jul 13, 2021 144.57 147.30 143.88 145.51 2,623,048 +0.86(+0.59%)
Jul 12, 2021 143.96 144.94 143.11 144.66 2,039,052 +0.88(+0.61%)
Jul 09, 2021 143.66 145.04 142.30 143.78 3,295,693 -0.84(-0.58%)
Jul 08, 2021 145.46 145.76 143.78 144.62 2,444,333 -1.21(-0.83%)
Jul 07, 2021 144.47 145.88 143.34 145.83 1,805,020 +1.32(+0.91%)
Jul 06, 2021 143.92 144.69 142.93 144.51 2,394,066 +0.45(+0.31%)
Jul 02, 2021 143.71 144.47 143.10 144.05 2,643,892 +0.94(+0.65%)
Jul 01, 2021 142.33 143.28 142.09 143.12 2,696,227 +0.50(+0.35%)
Jun 30, 2021 142.99 143.10 142.03 142.62 3,187,763 -0.16(-0.11%)
Jun 29, 2021 142.48 143.12 141.94 142.77 3,246,366 -0.05(-0.03%)
Jun 28, 2021 143.05 143.35 142.20 142.82 3,180,546 -0.30(-0.21%)
Jun 25, 2021 143.56 144.00 142.59 143.12 3,428,842 -0.26(-0.18%)
Jun 24, 2021 143.16 143.84 142.66 143.38 2,215,438 +0.56(+0.39%)
Jun 23, 2021 143.18 143.45 142.30 142.81 2,453,365 -0.78(-0.54%)
Jun 22, 2021 143.48 143.77 142.79 143.59 2,662,487 +0.16(+0.11%)
Jun 21, 2021 143.74 143.96 142.86 143.43 3,860,868 +0.94(+0.66%)
Jun 18, 2021 144.00 144.25 142.09 142.49 5,515,184 -1.72(-1.19%)
Jun 17, 2021 142.77 145.62 142.60 144.21 3,548,805 +1.52(+1.06%)
Jun 16, 2021 143.57 144.04 141.07 142.69 4,248,906 -0.76(-0.53%)
Jun 15, 2021 143.16 144.52 142.79 143.45 3,218,795 +0.41(+0.29%)
Jun 14, 2021 142.77 143.34 142.35 143.04 3,531,825 -0.09(-0.06%)
Jun 11, 2021 144.34 144.41 142.16 143.13 4,136,065 -1.14(-0.79%)
Jun 10, 2021 145.34 146.42 143.99 144.27 3,647,703 -0.75(-0.52%)
Jun 09, 2021 143.37 145.69 143.37 145.02 4,186,644 +1.85(+1.29%)
Jun 08, 2021 141.70 143.45 141.70 143.17 5,037,575 +1.85(+1.31%)
Jun 07, 2021 141.71 142.61 140.77 141.32 2,800,609 -0.98(-0.69%)
Jun 04, 2021 140.81 142.56 140.32 142.30 3,538,115 +2.16(+1.54%)
Jun 03, 2021 138.08 140.68 137.88 140.15 4,573,571 +1.32(+0.95%)
Jun 02, 2021 139.63 139.94 137.80 138.82 3,665,138 -0.71(-0.51%)
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.