T-Mobile US (NQ: TMUS )

128.78 USD +0.72 (+0.56%)
Streaming Delayed Price Updated: 11:21 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 127.47 129.02 125.76 128.06 4,693,939 +0.18(+0.14%)
Nov 23, 2020 129.87 130.15 126.91 127.88 4,175,439 -1.80(-1.39%)
Nov 20, 2020 129.66 130.34 128.36 129.68 4,388,200 +0.49(+0.38%)
Nov 19, 2020 127.30 130.23 127.11 129.19 2,425,107 +1.34(+1.05%)
Nov 18, 2020 129.63 130.51 127.84 127.85 3,221,938 -1.15(-0.89%)
Nov 17, 2020 130.60 132.33 128.72 129.00 3,647,937 +0.35(+0.27%)
Nov 16, 2020 129.82 130.11 127.56 128.65 3,440,145 +0.42(+0.33%)
Nov 13, 2020 127.33 128.52 126.31 128.23 3,399,900 +1.42(+1.12%)
Nov 12, 2020 125.41 127.80 124.73 126.81 3,557,918 +1.66(+1.33%)
Nov 11, 2020 122.63 126.03 122.04 125.15 3,930,066 +3.43(+2.82%)
Nov 10, 2020 119.03 123.24 118.60 121.72 4,454,423 -1.06(-0.86%)
Nov 09, 2020 125.48 126.96 122.57 122.78 6,188,806 -0.78(-0.63%)
Nov 06, 2020 127.00 127.03 122.71 123.56 8,931,300 +6.30(+5.37%)
Nov 05, 2020 117.57 119.31 116.28 117.26 7,649,655 +1.24(+1.07%)
Nov 04, 2020 113.91 116.88 112.81 116.02 5,024,535 +4.90(+4.41%)
Nov 03, 2020 111.25 112.39 110.71 111.12 3,340,956 +0.73(+0.66%)
Nov 02, 2020 111.14 111.14 108.75 110.39 3,144,418 +0.82(+0.75%)
Oct 30, 2020 108.86 109.76 107.56 109.57 4,041,100 +0.06(+0.05%)
Oct 29, 2020 109.28 111.04 108.90 109.51 2,894,183 -0.29(-0.26%)
Oct 28, 2020 111.30 111.93 109.66 109.80 3,661,690 -3.02(-2.68%)
Oct 27, 2020 111.78 113.56 111.13 112.82 2,628,843 +1.04(+0.93%)
Oct 26, 2020 111.18 112.04 110.02 111.78 2,764,621 -0.60(-0.53%)
Oct 23, 2020 112.50 112.62 110.90 112.38 2,269,300 +0.74(+0.66%)
Oct 22, 2020 112.77 113.76 110.88 111.64 3,604,418 -0.78(-0.69%)
Oct 21, 2020 112.67 113.79 112.21 112.42 3,028,588 -0.65(-0.57%)
Oct 20, 2020 113.90 114.21 112.70 113.07 2,744,142 +0.32(+0.28%)
Oct 19, 2020 115.47 115.55 112.01 112.75 3,036,440 -2.21(-1.92%)
Oct 16, 2020 115.81 116.78 114.85 114.96 3,762,800 -0.34(-0.29%)
Oct 15, 2020 115.81 116.95 114.07 115.30 3,287,499 -1.37(-1.17%)
Oct 14, 2020 122.05 122.24 116.45 116.67 6,639,649 -4.90(-4.03%)
Oct 13, 2020 120.80 123.42 120.07 121.57 5,325,908 +1.50(+1.25%)
Oct 12, 2020 118.06 121.36 117.40 120.07 6,498,508 +2.84(+2.42%)
Oct 09, 2020 115.58 117.52 115.52 117.23 3,340,100 +1.74(+1.51%)
Oct 08, 2020 114.89 115.60 114.28 115.49 2,254,724 +1.27(+1.11%)
Oct 07, 2020 113.02 114.52 112.62 114.22 3,367,363 +1.77(+1.57%)
Oct 06, 2020 113.61 114.47 111.80 112.45 3,335,468 -2.35(-2.05%)
Oct 05, 2020 113.46 114.99 113.42 114.80 2,657,334 +1.39(+1.23%)
Oct 02, 2020 114.41 115.70 113.00 113.41 4,014,900 -2.32(-2.00%)
Oct 01, 2020 115.00 116.43 113.89 115.73 4,306,639 +1.37(+1.20%)
Sep 30, 2020 113.36 115.09 112.01 114.36 5,174,395 +0.84(+0.74%)
Sep 29, 2020 114.35 114.84 113.29 113.52 3,221,147 -0.72(-0.63%)
Sep 28, 2020 112.87 114.48 112.49 114.24 5,850,570 +2.22(+1.98%)
Sep 25, 2020 110.25 112.56 109.71 112.02 5,135,000 +1.47(+1.33%)
Sep 24, 2020 108.21 112.15 108.15 110.55 4,184,894 +1.55(+1.42%)
Sep 23, 2020 112.80 112.83 108.66 109.00 3,542,029 -3.39(-3.02%)
Sep 22, 2020 111.64 112.61 110.64 112.39 4,332,068 +1.82(+1.65%)
Sep 21, 2020 109.92 110.67 108.90 110.57 4,562,187 -0.15(-0.14%)
Sep 18, 2020 112.21 112.65 107.79 110.72 8,822,900 -1.19(-1.06%)
Sep 17, 2020 110.94 112.79 110.11 111.91 5,859,283 -1.85(-1.63%)
Sep 16, 2020 116.41 117.42 113.49 113.76 5,758,970 -2.17(-1.87%)
Sep 15, 2020 113.12 116.15 112.48 115.93 4,821,889 +3.66(+3.26%)
Sep 14, 2020 112.95 113.49 111.64 112.27 3,939,420 +0.69(+0.62%)
Sep 11, 2020 112.28 113.42 110.45 111.58 3,098,300 -0.14(-0.13%)
Sep 10, 2020 113.11 114.95 111.25 111.72 3,861,624 -1.48(-1.31%)
Sep 09, 2020 111.64 114.56 111.64 113.20 4,024,314 +1.63(+1.46%)
Sep 08, 2020 112.63 113.85 111.08 111.57 5,685,485 -2.72(-2.38%)
Sep 04, 2020 115.49 116.00 112.21 114.29 4,690,900 -0.55(-0.48%)
Sep 03, 2020 118.70 119.15 113.93 114.84 4,411,633 -4.04(-3.40%)
Sep 02, 2020 117.83 119.20 117.14 118.88 3,600,325 +1.98(+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.