T-Mobile US (NQ: TMUS )

163.22 +1.21 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 60.74 62.10 60.68 61.75 4,539,880 +1.13(+1.86%)
Jan 30, 2017 61.40 61.56 60.09 60.62 5,404,617 -1.28(-2.07%)
Jan 27, 2017 63.15 63.15 61.17 61.90 6,347,541 -0.94(-1.50%)
Jan 26, 2017 60.60 63.11 60.59 62.84 12,544,226 +2.61(+4.33%)
Jan 25, 2017 59.70 60.48 59.34 60.24 4,036,774 +0.52(+0.86%)
Jan 24, 2017 59.51 60.07 59.13 59.72 3,935,668 -0.02(-0.03%)
Jan 23, 2017 60.27 60.35 59.61 59.74 3,590,311 +0.61(+1.04%)
Jan 20, 2017 60.04 60.23 59.02 59.13 3,944,547 -0.45(-0.75%)
Jan 19, 2017 58.03 60.14 57.96 59.57 6,086,925 +1.40(+2.40%)
Jan 18, 2017 57.06 58.36 56.91 58.17 5,362,006 +1.60(+2.82%)
Jan 17, 2017 56.77 57.66 56.42 56.58 4,149,335 -0.14(-0.24%)
Jan 13, 2017 56.72 56.72 56.72 0 +0.04(+0.07%)
Jan 12, 2017 56.92 57.02 56.10 56.68 2,305,473 -0.31(-0.54%)
Jan 11, 2017 58.05 58.45 56.80 56.98 4,756,074 -1.27(-2.18%)
Jan 10, 2017 55.26 58.35 54.84 58.25 5,503,958 +2.05(+3.65%)
Jan 09, 2017 56.10 56.52 55.80 56.20 3,357,599 -0.10(-0.18%)
Jan 06, 2017 57.39 57.66 56.17 56.30 4,816,600 -0.83(-1.46%)
Jan 05, 2017 58.28 58.93 56.61 57.13 5,472,636 -1.20(-2.06%)
Jan 04, 2017 57.88 58.97 57.55 58.33 5,586,966 +0.50(+0.86%)
Jan 03, 2017 57.62 58.42 57.27 57.84 3,029,278 +0.80(+1.41%)
Dec 30, 2016 57.03 57.03 57.03 0 -0.54(-0.93%)
Dec 29, 2016 57.59 58.20 57.48 57.57 1,685,909 +0.05(+0.09%)
Dec 28, 2016 57.95 57.95 57.47 57.52 1,403,730 -0.32(-0.55%)
Dec 27, 2016 57.62 58.06 57.55 57.84 1,622,834 +0.30(+0.52%)
Dec 23, 2016 57.54 57.54 57.54 0 -0.06(-0.10%)
Dec 22, 2016 57.94 57.94 56.98 57.60 1,112,853 +0.26(+0.45%)
Dec 21, 2016 57.99 57.99 57.24 57.34 1,631,603 -0.24(-0.41%)
Dec 20, 2016 57.34 57.81 57.32 57.58 1,422,150 +0.26(+0.45%)
Dec 19, 2016 56.76 57.77 56.58 57.32 1,942,928 +0.78(+1.39%)
Dec 16, 2016 57.05 57.18 56.16 56.54 3,459,594 -0.24(-0.42%)
Dec 15, 2016 56.38 57.26 55.84 56.77 3,258,937 +0.69(+1.24%)
Dec 14, 2016 56.28 56.71 55.78 56.08 3,325,891 -0.10(-0.18%)
Dec 13, 2016 56.09 56.61 55.96 56.18 3,355,052 +0.52(+0.93%)
Dec 12, 2016 56.18 56.33 55.41 55.66 4,190,485 -0.60(-1.08%)
Dec 09, 2016 58.09 58.16 56.13 56.27 3,434,692 -1.80(-3.09%)
Dec 08, 2016 57.92 58.70 57.50 58.06 4,190,835 +0.16(+0.27%)
Dec 07, 2016 56.22 57.98 55.49 57.91 7,657,375 +2.38(+4.29%)
Dec 06, 2016 54.56 56.22 54.07 55.53 7,679,237 +0.96(+1.76%)
Dec 05, 2016 54.15 54.74 54.10 54.56 2,016,276 +0.58(+1.07%)
Dec 02, 2016 54.17 54.37 53.38 53.99 3,113,719 +0.18(+0.33%)
Dec 01, 2016 53.66 54.08 53.33 53.81 4,451,003 +0.05(+0.09%)
Nov 30, 2016 55.00 55.63 53.76 53.76 5,251,080 -1.17(-2.13%)
Nov 29, 2016 54.52 55.38 54.33 54.93 3,848,854 +0.41(+0.75%)
Nov 28, 2016 54.23 54.57 53.57 54.52 4,271,050 +0.39(+0.71%)
Nov 25, 2016 53.85 54.47 53.67 54.14 1,392,530 +0.25(+0.46%)
Nov 23, 2016 53.89 53.89 53.89 0 +0.10(+0.18%)
Nov 22, 2016 53.20 54.21 53.20 53.79 3,772,449 +0.52(+0.97%)
Nov 21, 2016 53.06 53.52 52.66 53.27 3,470,995 +0.13(+0.24%)
Nov 18, 2016 52.69 53.30 52.65 53.15 1,783,190 +0.20(+0.37%)
Nov 17, 2016 52.18 53.06 52.05 52.95 2,829,273 +0.65(+1.25%)
Nov 16, 2016 52.20 52.50 51.70 52.29 4,259,450 -0.72(-1.37%)
Nov 15, 2016 52.50 53.18 51.98 53.02 4,402,785 +0.54(+1.02%)
Nov 14, 2016 51.44 53.46 51.44 52.48 6,803,204 +0.38(+0.72%)
Nov 11, 2016 51.59 52.47 51.11 52.10 3,626,431 +0.36(+0.69%)
Nov 10, 2016 52.56 52.70 50.58 51.75 10,615,746 -0.82(-1.57%)
Nov 09, 2016 48.78 52.64 48.64 52.57 7,632,979 +2.53(+5.05%)
Nov 08, 2016 50.04 50.33 49.73 50.04 1,883,651 +0.11(+0.22%)
Nov 07, 2016 49.97 50.46 49.59 49.93 3,883,609 +0.99(+2.03%)
Nov 04, 2016 48.39 50.17 48.39 48.94 3,288,305 -0.17(-0.34%)
Nov 03, 2016 48.86 49.49 48.80 49.11 4,122,753 +0.34(+0.69%)
Nov 02, 2016 48.84 49.36 48.36 48.77 3,307,019 -0.11(-0.22%)
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.