T-Mobile US (NQ: TMUS )

196.68 -6.02 (-2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 117.92 119.80 117.06 118.14 5,197,331 -0.91(-0.76%)
Feb 25, 2021 122.59 123.42 117.91 119.04 11,509,425 +1.49(+1.26%)
Feb 24, 2021 115.92 117.68 114.98 117.56 4,479,343 +0.16(+0.13%)
Feb 23, 2021 116.08 117.82 114.12 117.40 6,488,803 +1.29(+1.11%)
Feb 22, 2021 117.33 118.02 115.61 116.11 5,217,142 -2.16(-1.82%)
Feb 19, 2021 121.22 121.83 117.58 118.26 5,038,098 -2.90(-2.39%)
Feb 18, 2021 119.00 121.36 117.77 121.16 6,220,961 +1.71(+1.43%)
Feb 17, 2021 120.03 121.07 118.98 119.45 6,201,772 -0.69(-0.57%)
Feb 16, 2021 121.10 121.49 119.53 120.14 4,311,663 -1.66(-1.36%)
Feb 12, 2021 121.92 122.15 120.80 121.79 2,755,106 -0.71(-0.58%)
Feb 11, 2021 123.51 123.53 121.57 122.50 3,133,010 -0.09(-0.07%)
Feb 10, 2021 123.20 123.74 122.42 122.59 2,922,724 +0.04(+0.03%)
Feb 09, 2021 124.00 124.06 122.14 122.55 3,392,151 -1.62(-1.31%)
Feb 08, 2021 124.27 124.33 120.67 124.17 5,830,506 +0.81(+0.65%)
Feb 05, 2021 127.05 127.61 122.65 123.36 10,479,154 -5.24(-4.07%)
Feb 04, 2021 128.32 128.85 127.39 128.60 7,499,683 +1.21(+0.95%)
Feb 03, 2021 129.84 130.62 126.78 127.39 3,970,939 -2.48(-1.91%)
Feb 02, 2021 126.66 130.39 126.11 129.87 3,507,685 +3.42(+2.70%)
Feb 01, 2021 124.36 127.37 123.30 126.46 4,132,402 +2.30(+1.86%)
Jan 29, 2021 123.96 127.25 123.45 124.15 4,668,651 -1.66(-1.32%)
Jan 28, 2021 123.87 127.62 122.60 125.82 5,073,961 +4.43(+3.65%)
Jan 27, 2021 126.99 128.01 120.58 121.39 7,129,503 -8.02(-6.19%)
Jan 26, 2021 128.03 130.68 128.01 129.40 3,268,686 +0.31(+0.24%)
Jan 25, 2021 128.75 130.38 127.69 129.10 2,937,513 +0.73(+0.57%)
Jan 22, 2021 128.45 129.31 127.15 128.37 2,540,324 -0.04(-0.03%)
Jan 21, 2021 130.68 130.68 127.86 128.41 2,729,491 -1.87(-1.44%)
Jan 20, 2021 128.13 130.40 127.52 130.28 4,295,127 +2.41(+1.89%)
Jan 19, 2021 126.72 128.44 125.18 127.86 4,094,837 +2.53(+2.02%)
Jan 15, 2021 122.84 125.94 122.84 125.33 4,814,582 +2.55(+2.08%)
Jan 14, 2021 127.06 128.43 122.01 122.78 6,456,289 -3.75(-2.97%)
Jan 13, 2021 127.17 127.92 126.49 126.54 2,961,165 -0.19(-0.15%)
Jan 12, 2021 130.85 131.43 125.72 126.72 5,457,507 -4.17(-3.19%)
Jan 11, 2021 131.95 133.47 130.72 130.90 3,131,594 -2.10(-1.58%)
Jan 08, 2021 131.22 133.13 130.21 133.00 2,996,902 +1.84(+1.40%)
Jan 07, 2021 131.76 133.38 131.12 131.15 5,004,396 +1.63(+1.26%)
Jan 06, 2021 128.72 129.96 127.63 129.52 4,553,676 -0.31(-0.24%)
Jan 05, 2021 129.93 130.22 128.47 129.84 2,583,703 -0.57(-0.44%)
Jan 04, 2021 132.25 132.92 128.47 130.41 3,486,440 -2.38(-1.79%)
Dec 31, 2020 132.79 132.79 132.79 1,699,086 +1.55(+1.18%)
Dec 30, 2020 131.48 131.78 130.49 131.24 1,699,086 +0.14(+0.11%)
Dec 29, 2020 131.48 131.92 129.64 131.10 1,697,964 +0.14(+0.11%)
Dec 28, 2020 132.18 132.70 129.39 130.97 2,608,365 +0.08(+0.06%)
Dec 24, 2020 130.75 131.78 130.56 130.89 915,085 +0.68(+0.52%)
Dec 23, 2020 130.23 130.84 128.95 130.21 2,185,731 -0.02(-0.02%)
Dec 22, 2020 129.91 130.40 128.27 130.23 3,108,971 +2.00(+1.56%)
Dec 21, 2020 128.01 129.22 125.68 128.23 3,309,947 -1.67(-1.29%)
Dec 18, 2020 128.31 130.12 127.53 129.90 8,919,213 +1.88(+1.47%)
Dec 17, 2020 128.33 128.76 127.67 128.02 4,195,887 +0.20(+0.15%)
Dec 16, 2020 128.65 128.65 127.14 127.83 3,312,599 -0.19(-0.15%)
Dec 15, 2020 127.72 128.71 126.81 128.01 2,951,011 +0.63(+0.49%)
Dec 14, 2020 129.02 130.94 127.25 127.38 5,378,944 -1.84(-1.42%)
Dec 11, 2020 128.57 129.62 127.71 129.22 2,442,529 +0.66(+0.51%)
Dec 10, 2020 128.73 129.86 128.05 128.56 4,228,924 -0.55(-0.43%)
Dec 09, 2020 131.83 131.83 128.57 129.12 3,717,091 -2.00(-1.52%)
Dec 08, 2020 130.80 131.39 129.81 131.12 2,480,220 +0.19(+0.14%)
Dec 07, 2020 130.06 131.05 129.90 130.93 2,677,645 +1.14(+0.88%)
Dec 04, 2020 129.62 129.96 128.68 129.79 2,060,592 +0.60(+0.47%)
Dec 03, 2020 129.64 130.94 129.09 129.19 3,643,527 -1.92(-1.46%)
Dec 02, 2020 131.60 132.19 130.39 131.10 2,972,156 -0.58(-0.44%)
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.