T-Mobile US (NQ: TMUS )

163.33 +1.32 (+0.82%)
Streaming Delayed Price Updated: 3:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 64.00 64.78 63.74 64.56 2,182,975 +0.34(+0.52%)
Jan 30, 2018 64.26 64.43 63.86 64.22 2,035,169 +0.16(+0.25%)
Jan 29, 2018 64.21 64.43 63.82 64.06 2,575,028 -0.67(-1.04%)
Jan 26, 2018 64.06 64.86 63.87 64.74 2,045,396 +0.88(+1.38%)
Jan 25, 2018 64.86 64.91 63.80 63.86 2,821,881 -0.61(-0.94%)
Jan 24, 2018 64.05 64.80 64.01 64.46 2,932,126 +0.47(+0.73%)
Jan 23, 2018 63.49 64.26 63.13 63.99 2,292,480 +0.59(+0.92%)
Jan 22, 2018 63.22 63.46 62.95 63.41 2,410,092 +0.23(+0.36%)
Jan 19, 2018 62.23 63.30 62.23 63.18 4,808,187 +0.82(+1.32%)
Jan 18, 2018 63.31 63.55 61.92 62.36 4,122,870 -0.87(-1.38%)
Jan 17, 2018 62.87 63.92 62.41 63.23 2,950,040 +0.78(+1.25%)
Jan 16, 2018 63.61 63.61 62.04 62.45 4,700,365 -0.70(-1.11%)
Jan 12, 2018 63.15 63.15 63.15 0 -0.16(-0.25%)
Jan 11, 2018 63.41 63.66 62.71 63.31 3,175,493 -0.05(-0.08%)
Jan 10, 2018 63.08 63.36 3,625,993 -1.70(-2.61%)
Jan 09, 2018 65.45 65.97 65.03 65.06 5,378,996 +0.50(+0.77%)
Jan 08, 2018 63.93 65.43 63.78 64.56 3,636,482 +0.50(+0.77%)
Jan 05, 2018 63.01 64.26 62.60 64.06 3,320,675 +1.59(+2.54%)
Jan 04, 2018 63.36 63.47 62.36 62.48 2,404,342 -0.60(-0.96%)
Jan 03, 2018 63.36 63.60 62.73 63.08 2,632,594 -0.43(-0.67%)
Jan 02, 2018 63.37 63.64 63.01 63.51 2,210,525 +0.53(+0.83%)
Dec 29, 2017 62.98 62.98 62.98 0 -0.83(-1.31%)
Dec 28, 2017 63.71 64.10 63.53 63.82 1,610,575 +0.24(+0.37%)
Dec 27, 2017 63.48 63.67 63.18 63.58 1,975,060 +0.32(+0.50%)
Dec 26, 2017 62.43 63.59 62.41 63.26 1,530,807 +0.17(+0.27%)
Dec 22, 2017 62.96 63.31 62.71 63.09 2,333,342 +0.10(+0.16%)
Dec 21, 2017 62.82 63.14 62.59 62.99 2,972,870 +0.61(+0.99%)
Dec 20, 2017 63.39 63.47 62.28 62.38 5,591,794 -0.73(-1.16%)
Dec 19, 2017 62.99 64.10 62.96 63.11 5,762,168 +0.17(+0.27%)
Dec 18, 2017 62.15 63.10 62.06 62.94 3,410,093 +0.80(+1.29%)
Dec 15, 2017 61.95 62.95 61.63 62.14 6,639,899 +0.10(+0.16%)
Dec 14, 2017 63.52 63.52 61.86 62.04 7,069,435 -1.26(-1.99%)
Dec 13, 2017 63.21 63.94 63.12 63.30 6,635,557 +0.35(+0.55%)
Dec 12, 2017 62.53 63.41 62.53 62.95 3,638,652 +0.41(+0.65%)
Dec 11, 2017 62.04 62.94 62.04 62.55 3,394,813 +0.53(+0.85%)
Dec 08, 2017 61.95 62.46 61.82 62.02 3,746,066 +0.61(+1.00%)
Dec 07, 2017 61.07 62.40 60.89 61.41 4,661,698 -0.20(-0.32%)
Dec 06, 2017 60.03 61.73 59.46 61.60 5,178,548 +1.15(+1.90%)
Dec 05, 2017 60.00 60.83 59.80 60.45 3,665,297 +0.71(+1.20%)
Dec 04, 2017 61.16 59.71 59.74 3,935,671 -0.65(-1.08%)
Dec 01, 2017 59.85 60.75 59.70 60.39 5,015,062 -0.17(-0.28%)
Nov 30, 2017 61.38 61.88 60.25 60.56 7,222,844 -0.75(-1.23%)
Nov 29, 2017 61.05 62.10 60.91 61.32 4,124,667 +0.45(+0.73%)
Nov 28, 2017 61.82 61.87 61.28 60.87 5,738,238 -1.39(-2.23%)
Nov 27, 2017 61.68 62.41 60.78 62.26 5,165,708 +1.09(+1.78%)
Nov 24, 2017 60.31 61.57 60.25 61.17 2,147,092 +0.33(+0.54%)
Nov 22, 2017 59.91 60.92 59.91 60.84 6,698,562 +0.93(+1.56%)
Nov 21, 2017 60.59 60.74 59.73 59.91 5,213,432 +0.11(+0.18%)
Nov 20, 2017 59.25 59.95 59.09 59.80 4,257,235 +0.28(+0.47%)
Nov 17, 2017 59.06 59.57 58.47 59.52 7,207,370 +0.22(+0.37%)
Nov 16, 2017 56.34 59.48 56.34 59.30 10,317,740 +3.08(+5.49%)
Nov 15, 2017 56.33 56.52 55.71 56.22 3,740,627 +0.15(+0.27%)
Nov 14, 2017 55.92 56.49 55.50 56.07 5,077,475 +0.10(+0.18%)
Nov 13, 2017 56.33 56.42 55.45 55.97 4,466,111 -0.36(-0.63%)
Nov 10, 2017 55.23 56.57 55.08 56.33 5,807,106 +0.79(+1.43%)
Nov 09, 2017 56.03 56.10 55.17 55.54 5,248,168 -0.22(-0.39%)
Nov 08, 2017 54.90 55.95 54.78 55.75 6,027,847 +0.85(+1.55%)
Nov 07, 2017 55.32 55.57 54.15 54.90 8,858,897 -0.18(-0.32%)
Nov 06, 2017 55.73 56.03 54.47 55.08 17,124,726 -3.34(-5.72%)
Nov 03, 2017 58.52 58.95 58.09 58.42 4,131,923 +0.60(+1.05%)
Nov 02, 2017 59.26 59.61 57.65 57.82 5,932,618 -1.44(-2.43%)
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.