T-Mobile US (NQ: TMUS )

144.70 USD -1.75 (-1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 146.23 146.49 144.29 144.70 5,430,895 -1.75(-1.19%)
Jun 17, 2021 144.99 147.88 144.81 146.45 3,494,569 +1.54(+1.06%)
Jun 16, 2021 145.80 146.28 143.26 144.91 4,183,970 -0.77(-0.53%)
Jun 15, 2021 145.38 146.76 145.01 145.68 3,169,602 +0.42(+0.29%)
Jun 14, 2021 144.99 145.57 144.56 145.26 3,477,848 -0.09(-0.06%)
Jun 11, 2021 146.58 146.65 144.37 145.35 4,072,853 -1.16(-0.79%)
Jun 10, 2021 147.60 148.70 146.22 146.51 3,591,955 -0.76(-0.52%)
Jun 09, 2021 145.59 147.95 145.59 147.27 4,122,659 +1.88(+1.29%)
Jun 08, 2021 143.90 145.68 143.90 145.39 4,960,585 +1.88(+1.31%)
Jun 07, 2021 143.91 144.82 142.96 143.51 2,757,807 -1.00(-0.69%)
Jun 04, 2021 142.99 144.77 142.49 144.51 3,484,042 +2.19(+1.54%)
Jun 03, 2021 140.22 142.86 140.02 142.32 4,503,673 +1.34(+0.95%)
Jun 02, 2021 141.80 142.11 139.94 140.98 3,609,124 -0.72(-0.51%)
Jun 01, 2021 141.66 142.91 141.45 141.70 3,752,681 +0.25(+0.18%)
May 28, 2021 141.81 142.60 141.41 141.45 4,197,733 +0.14(+0.10%)
May 27, 2021 140.48 142.16 139.81 141.31 8,141,090 +1.66(+1.19%)
May 26, 2021 136.78 140.87 136.63 139.65 6,266,770 +2.92(+2.14%)
May 25, 2021 137.97 138.88 136.73 136.73 6,094,292 -1.00(-0.73%)
May 24, 2021 136.60 138.40 136.19 137.73 4,558,807 +1.68(+1.23%)
May 21, 2021 137.34 137.43 135.79 136.05 3,718,981 -0.11(-0.08%)
May 20, 2021 134.59 136.68 134.30 136.16 4,445,963 +1.81(+1.35%)
May 19, 2021 133.40 134.67 132.49 134.35 6,709,254 -0.65(-0.48%)
May 18, 2021 139.98 139.98 134.86 135.00 8,235,044 -5.20(-3.71%)
May 17, 2021 140.15 140.47 139.17 140.20 5,451,832 -1.32(-0.93%)
May 14, 2021 139.06 143.09 138.90 141.52 5,331,133 +3.40(+2.46%)
May 13, 2021 137.07 139.10 136.45 138.12 3,737,969 +1.48(+1.08%)
May 12, 2021 135.98 137.38 135.85 136.64 3,903,472 -1.36(-0.99%)
May 11, 2021 135.11 138.25 134.67 138.00 3,151,620 +2.19(+1.61%)
May 10, 2021 138.33 139.72 135.69 135.81 5,250,783 -3.31(-2.38%)
May 07, 2021 138.58 140.19 138.35 139.12 5,831,559 +0.24(+0.17%)
May 06, 2021 133.68 138.98 132.21 138.88 8,149,866 +4.75(+3.54%)
May 05, 2021 131.46 135.33 131.42 134.13 8,802,849 +5.65(+4.40%)
May 04, 2021 130.83 131.13 127.09 128.48 4,888,199 -2.97(-2.26%)
May 03, 2021 132.58 132.78 130.91 131.45 4,192,769 -0.68(-0.51%)
Apr 30, 2021 133.05 133.18 131.51 132.13 4,138,400 -1.88(-1.40%)
Apr 29, 2021 132.15 134.07 132.15 134.01 3,401,864 +1.93(+1.46%)
Apr 28, 2021 132.35 132.63 131.53 132.08 2,011,270 -0.84(-0.63%)
Apr 27, 2021 133.11 133.24 131.48 132.92 3,008,533 +0.42(+0.32%)
Apr 26, 2021 133.41 133.41 131.90 132.50 2,721,747 -0.82(-0.62%)
Apr 23, 2021 131.75 133.90 131.40 133.32 3,025,500 +1.59(+1.21%)
Apr 22, 2021 132.00 132.88 130.59 131.73 3,323,998 -0.39(-0.30%)
Apr 21, 2021 130.96 132.50 129.81 132.12 3,368,148 +1.57(+1.20%)
Apr 20, 2021 131.70 131.70 128.48 130.55 3,332,386 -1.44(-1.09%)
Apr 19, 2021 133.59 133.64 131.92 131.99 2,575,811 -1.06(-0.80%)
Apr 16, 2021 131.99 133.55 131.32 133.05 3,540,200 +1.58(+1.20%)
Apr 15, 2021 131.10 131.80 130.12 131.47 3,241,139 +1.57(+1.21%)
Apr 14, 2021 130.68 130.79 129.61 129.90 2,921,287 -0.89(-0.68%)
Apr 13, 2021 130.30 131.20 129.67 130.79 4,516,170 +0.03(+0.02%)
Apr 12, 2021 128.49 131.00 128.23 130.76 2,434,637 +1.73(+1.34%)
Apr 09, 2021 130.53 130.53 128.18 129.03 2,388,300 -1.08(-0.83%)
Apr 08, 2021 130.88 130.91 129.61 130.11 2,422,712 +0.09(+0.07%)
Apr 07, 2021 130.91 131.10 129.09 130.02 3,056,862 -1.41(-1.07%)
Apr 06, 2021 130.37 131.99 130.37 131.43 4,906,478 +0.03(+0.02%)
Apr 05, 2021 128.47 131.66 128.23 131.40 4,315,542 +3.75(+2.94%)
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.