T-Mobile US (NQ: TMUS )

133.05 USD +1.58 (+1.20%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 74.81 75.25 73.28 73.44 5,147,700 -2.59(-3.41%)
May 30, 2019 76.04 76.57 75.02 76.03 4,111,385 -0.10(-0.13%)
May 29, 2019 75.82 76.65 75.29 76.13 3,540,757 +0.22(+0.29%)
May 28, 2019 77.55 77.98 75.89 75.91 5,391,317 -1.36(-1.76%)
May 24, 2019 76.50 77.45 75.63 77.27 3,579,500 +1.26(+1.66%)
May 23, 2019 76.26 77.00 75.25 76.01 3,886,957 -0.34(-0.45%)
May 22, 2019 76.49 77.13 76.14 76.35 3,287,280 -0.80(-1.04%)
May 21, 2019 78.16 78.29 76.78 77.15 6,338,991 -1.14(-1.46%)
May 20, 2019 79.87 80.93 75.72 78.29 20,102,678 +2.92(+3.87%)
May 17, 2019 75.39 76.32 75.02 75.37 3,618,900 -0.01(-0.01%)
May 16, 2019 74.48 77.13 74.25 75.38 4,946,409 +0.75(+1.00%)
May 15, 2019 73.37 74.78 73.05 74.63 3,798,245 +1.03(+1.40%)
May 14, 2019 73.42 73.87 73.04 73.60 2,911,801 +0.18(+0.25%)
May 13, 2019 74.38 74.74 73.25 73.42 3,476,790 -1.81(-2.41%)
May 10, 2019 74.00 75.32 73.54 75.23 3,360,500 +0.98(+1.32%)
May 09, 2019 72.30 74.40 72.25 74.25 3,319,348 +1.62(+2.23%)
May 08, 2019 73.96 73.96 72.48 72.63 2,849,202 -1.37(-1.85%)
May 07, 2019 73.80 74.45 73.54 74.00 2,594,813 -0.46(-0.62%)
May 06, 2019 73.88 74.51 73.34 74.46 1,875,055 -0.28(-0.37%)
May 03, 2019 73.71 74.78 73.40 74.74 2,588,700 +1.13(+1.54%)
May 02, 2019 73.78 73.95 72.66 73.61 2,269,317 +0.03(+0.04%)
May 01, 2019 73.14 74.11 73.04 73.58 2,941,080 +0.59(+0.81%)
Apr 30, 2019 73.47 73.74 72.55 72.99 3,064,794 -0.61(-0.83%)
Apr 29, 2019 72.94 73.82 72.50 73.60 2,628,440 +0.68(+0.93%)
Apr 26, 2019 74.73 74.73 72.60 72.92 3,561,900 +0.21(+0.29%)
Apr 25, 2019 72.70 73.58 72.51 72.71 3,365,547 -0.62(-0.85%)
Apr 24, 2019 73.39 73.87 72.72 73.33 2,373,596 -0.42(-0.57%)
Apr 23, 2019 73.56 74.00 73.05 73.75 2,180,386 +0.03(+0.04%)
Apr 22, 2019 73.76 73.86 73.01 73.72 1,912,363 -0.03(-0.04%)
Apr 18, 2019 73.22 73.78 72.57 73.75 2,746,800 +1.29(+1.78%)
Apr 17, 2019 72.72 74.31 71.30 72.46 7,393,663 -1.64(-2.21%)
Apr 16, 2019 74.00 74.27 73.52 74.10 2,832,998 +0.31(+0.42%)
Apr 15, 2019 73.71 73.86 73.19 73.79 2,194,465 +0.08(+0.11%)
Apr 12, 2019 73.19 73.88 72.87 73.71 2,858,700 +0.71(+0.97%)
Apr 11, 2019 72.15 73.01 71.84 73.00 2,535,739 +0.84(+1.16%)
Apr 10, 2019 71.55 72.33 71.19 72.16 2,629,875 +0.74(+1.04%)
Apr 09, 2019 70.96 71.66 70.27 71.42 2,866,847 +0.19(+0.27%)
Apr 08, 2019 70.14 71.24 69.77 71.23 4,035,506 +0.88(+1.25%)
Apr 05, 2019 70.48 70.75 70.05 70.35 3,483,100 +0.30(+0.43%)
Apr 04, 2019 69.08 70.13 69.00 70.05 3,037,016 +1.05(+1.52%)
Apr 03, 2019 69.82 70.02 68.70 69.00 3,077,520 -0.73(-1.05%)
Apr 02, 2019 69.81 70.16 69.22 69.73 3,913,255 -0.24(-0.34%)
Apr 01, 2019 69.54 70.04 69.27 69.97 3,902,336 +0.87(+1.26%)
Mar 29, 2019 69.33 69.49 68.16 69.10 5,051,800 -0.05(-0.07%)
Mar 28, 2019 71.98 72.25 68.92 69.15 5,866,030 -3.09(-4.28%)
Mar 27, 2019 73.39 73.79 71.96 72.24 4,987,261 -1.10(-1.50%)
Mar 26, 2019 72.58 73.36 72.37 73.34 2,857,171 +1.03(+1.42%)
Mar 25, 2019 71.85 72.41 71.64 72.31 1,972,354 +0.41(+0.57%)
Mar 22, 2019 71.93 72.47 71.81 71.90 3,265,900 -0.36(-0.50%)
Mar 21, 2019 72.08 72.74 71.99 72.26 2,329,154 +0.20(+0.28%)
Mar 20, 2019 72.80 72.93 72.01 72.06 3,136,248 -0.53(-0.73%)
Mar 19, 2019 74.00 74.06 72.41 72.59 4,188,095 -1.09(-1.48%)
Mar 18, 2019 73.28 73.91 72.95 73.68 2,945,307 +0.22(+0.30%)
Mar 15, 2019 72.76 73.50 72.10 73.46 2,806,200 +1.12(+1.55%)
Mar 14, 2019 72.25 72.44 71.94 72.34 1,653,319 +0.09(+0.12%)
Mar 13, 2019 72.12 72.48 71.68 72.25 1,920,483 +0.55(+0.77%)
Mar 12, 2019 71.47 72.13 71.25 71.70 2,773,185 +0.23(+0.32%)
Mar 11, 2019 70.83 71.58 70.41 71.47 2,493,087 +0.82(+1.16%)
Mar 08, 2019 70.93 71.25 70.18 70.65 3,573,400 -0.67(-0.94%)
Mar 07, 2019 70.62 71.38 70.52 71.32 2,309,285 +0.54(+0.76%)
Mar 06, 2019 71.41 71.60 69.99 70.78 4,375,378 -0.63(-0.88%)
Mar 05, 2019 71.75 71.98 71.28 71.41 1,723,820 -0.24(-0.33%)
Mar 04, 2019 72.24 72.34 71.28 71.65 2,439,364 -0.69(-0.95%)
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.