T-Mobile US (NQ: TMUS )

120.89 USD +1.51 (+1.26%)
Official Closing Price Updated: 7:57 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 77.94 78.44 77.78 78.42 1,714,900 +0.34(+0.44%)
Dec 30, 2019 77.47 78.10 77.18 78.08 2,342,019 +0.84(+1.09%)
Dec 27, 2019 77.32 77.50 77.01 77.24 1,310,000 -0.16(-0.21%)
Dec 26, 2019 77.46 77.54 77.31 77.40 1,240,867 +0.08(+0.10%)
Dec 24, 2019 77.05 77.41 76.92 77.32 470,000 +0.36(+0.47%)
Dec 23, 2019 77.47 77.56 76.92 76.96 1,709,358 -0.44(-0.57%)
Dec 20, 2019 77.93 77.93 77.02 77.40 5,944,300 +0.18(+0.23%)
Dec 19, 2019 76.04 77.55 76.00 77.22 2,991,874 +0.91(+1.19%)
Dec 18, 2019 75.62 76.42 75.46 76.31 4,348,327 +0.82(+1.09%)
Dec 17, 2019 75.45 75.70 75.02 75.49 3,603,764 +0.02(+0.03%)
Dec 16, 2019 75.53 75.85 75.23 75.47 3,487,856 +0.00(+0.00%)
Dec 13, 2019 74.97 75.54 74.65 75.47 2,725,500 +0.58(+0.77%)
Dec 12, 2019 75.23 75.25 74.46 74.89 2,845,651 +0.27(+0.36%)
Dec 11, 2019 75.08 75.41 74.31 74.62 3,374,015 -0.40(-0.53%)
Dec 10, 2019 75.79 75.90 74.93 75.02 3,080,649 -0.85(-1.12%)
Dec 09, 2019 77.70 77.90 75.30 75.87 4,364,549 -1.87(-2.41%)
Dec 06, 2019 77.54 78.00 76.63 77.74 2,900,300 +0.80(+1.04%)
Dec 05, 2019 78.07 78.20 76.89 76.94 2,820,518 -1.40(-1.79%)
Dec 04, 2019 78.05 78.53 77.44 78.34 1,905,504 +0.33(+0.42%)
Dec 03, 2019 77.45 78.06 76.81 78.01 2,081,102 +0.37(+0.48%)
Dec 02, 2019 78.58 78.84 76.86 77.64 2,899,174 -0.91(-1.16%)
Nov 29, 2019 78.88 79.28 78.50 78.55 872,900 -0.43(-0.54%)
Nov 27, 2019 78.47 79.30 78.47 78.98 2,081,500 +0.53(+0.68%)
Nov 26, 2019 78.00 78.69 77.59 78.45 2,874,776 +0.45(+0.58%)
Nov 25, 2019 78.74 78.87 77.59 78.00 2,984,838 -0.59(-0.75%)
Nov 22, 2019 77.95 78.78 77.79 78.59 2,910,700 +0.89(+1.15%)
Nov 21, 2019 77.84 77.94 77.36 77.70 1,703,933 +0.06(+0.08%)
Nov 20, 2019 76.85 77.68 76.72 77.64 2,796,730 +0.48(+0.62%)
Nov 19, 2019 78.20 78.30 76.92 77.16 2,362,614 -1.03(-1.32%)
Nov 18, 2019 76.87 78.45 76.33 78.19 4,236,198 +0.12(+0.15%)
Nov 15, 2019 77.56 79.50 77.33 78.07 3,949,200 +1.23(+1.60%)
Nov 14, 2019 77.38 77.82 76.49 76.84 2,897,959 -1.13(-1.45%)
Nov 13, 2019 77.63 78.07 76.80 77.97 2,726,750 +0.54(+0.70%)
Nov 12, 2019 79.62 79.64 77.20 77.43 4,345,858 -2.19(-2.75%)
Nov 11, 2019 80.59 81.14 77.55 79.62 6,391,750 -1.32(-1.63%)
Nov 08, 2019 81.80 81.84 80.83 80.94 1,617,600 -0.92(-1.12%)
Nov 07, 2019 82.40 83.03 81.57 81.86 2,680,955 +0.00(+0.00%)
Nov 06, 2019 81.60 81.94 81.29 81.86 2,707,566 +0.39(+0.48%)
Nov 05, 2019 81.06 81.85 80.85 81.47 1,738,428 +0.55(+0.68%)
Nov 04, 2019 82.70 82.81 80.45 80.92 3,089,579 -1.55(-1.88%)
Nov 01, 2019 83.09 83.19 82.00 82.47 2,608,400 -0.19(-0.23%)
Oct 31, 2019 83.35 83.50 81.78 82.66 2,683,279 -0.61(-0.73%)
Oct 30, 2019 81.57 83.85 81.54 83.27 4,158,289 +1.50(+1.83%)
Oct 29, 2019 81.24 82.37 79.72 81.77 4,215,577 -0.62(-0.75%)
Oct 28, 2019 82.01 83.12 81.76 82.39 3,076,342 +0.77(+0.94%)
Oct 25, 2019 81.68 82.18 81.51 81.62 2,014,300 +0.14(+0.17%)
Oct 24, 2019 81.25 81.63 81.02 81.48 1,890,781 +0.12(+0.15%)
Oct 23, 2019 81.44 81.75 81.07 81.36 1,309,199 -0.31(-0.38%)
Oct 22, 2019 82.53 82.57 81.65 81.67 2,249,787 -0.42(-0.51%)
Oct 21, 2019 81.77 82.53 81.71 82.09 2,923,137 +0.49(+0.60%)
Oct 18, 2019 81.14 82.33 80.78 81.60 3,212,000 +0.55(+0.68%)
Oct 17, 2019 80.45 81.18 79.17 81.05 3,913,412 +1.04(+1.30%)
Oct 16, 2019 79.74 80.18 79.60 80.01 2,262,682 +0.27(+0.34%)
Oct 15, 2019 78.95 79.94 78.80 79.74 1,875,098 +1.11(+1.41%)
Oct 14, 2019 79.53 79.53 78.57 78.63 2,000,225 -0.90(-1.13%)
Oct 11, 2019 78.66 80.03 78.55 79.53 2,074,200 +1.23(+1.57%)
Oct 10, 2019 77.72 78.49 77.03 78.30 2,414,385 +0.51(+0.66%)
Oct 09, 2019 78.11 78.28 77.31 77.79 1,983,991 +0.18(+0.23%)
Oct 08, 2019 77.78 78.14 77.36 77.61 2,346,697 -0.87(-1.10%)
Oct 07, 2019 77.63 78.68 77.63 78.48 1,951,020 +0.49(+0.63%)
Oct 04, 2019 76.96 78.07 76.96 77.99 1,843,400 +0.96(+1.25%)
Oct 03, 2019 76.60 77.41 76.02 77.03 2,375,003 +0.62(+0.81%)
Oct 02, 2019 77.60 77.97 75.82 76.41 3,284,474 -1.79(-2.29%)
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.