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 (%)
Sep 30, 2021 126.86 127.29 125.16 125.81 4,611,647 -0.33(-0.27%)
Sep 29, 2021 124.62 126.78 124.07 126.14 4,466,752 +1.76(+1.42%)
Sep 28, 2021 124.78 125.76 123.94 124.38 4,588,007 -1.45(-1.15%)
Sep 27, 2021 126.76 126.86 125.31 125.83 3,948,822 -1.62(-1.27%)
Sep 24, 2021 128.18 128.74 127.08 127.45 3,769,676 -1.49(-1.15%)
Sep 23, 2021 126.30 129.87 126.08 128.94 8,304,158 +3.11(+2.47%)
Sep 22, 2021 123.84 126.28 123.53 125.83 7,060,606 +2.84(+2.31%)
Sep 21, 2021 124.52 125.55 122.94 122.99 5,997,885 -0.72(-0.58%)
Sep 20, 2021 125.06 126.01 122.77 123.71 8,037,957 -2.33(-1.85%)
Sep 17, 2021 126.91 127.25 125.09 126.04 8,433,231 -0.90(-0.71%)
Sep 16, 2021 125.45 127.65 124.03 126.94 9,185,184 +1.81(+1.45%)
Sep 15, 2021 126.59 126.81 123.43 125.13 8,871,019 -1.82(-1.44%)
Sep 14, 2021 128.92 129.23 126.01 126.95 6,147,689 -1.08(-0.85%)
Sep 13, 2021 129.88 130.15 127.59 128.03 6,887,306 -0.78(-0.60%)
Sep 10, 2021 129.76 130.19 127.10 128.81 6,672,096 -0.62(-0.48%)
Sep 09, 2021 129.19 131.71 128.25 129.43 8,818,013 -2.20(-1.67%)
Sep 08, 2021 132.60 132.60 130.31 131.63 6,733,308 -0.79(-0.60%)
Sep 07, 2021 134.01 134.70 132.17 132.41 4,472,301 -1.51(-1.12%)
Sep 03, 2021 134.29 134.40 133.35 133.92 2,486,845 -0.13(-0.10%)
Sep 02, 2021 136.11 136.15 132.99 134.05 3,867,036 -1.58(-1.17%)
Sep 01, 2021 135.53 136.68 135.28 135.63 2,797,647 +0.71(+0.53%)
Aug 31, 2021 135.43 135.87 134.48 134.93 4,528,073 -0.87(-0.64%)
Aug 30, 2021 134.84 136.46 133.54 135.79 3,701,598 -0.47(-0.35%)
Aug 27, 2021 135.78 136.54 135.08 136.26 3,403,838 +0.79(+0.58%)
Aug 26, 2021 138.40 138.40 135.32 135.48 4,265,642 -2.24(-1.62%)
Aug 25, 2021 140.15 140.32 137.66 137.71 3,689,890 -2.61(-1.86%)
Aug 24, 2021 140.12 140.90 139.59 140.32 2,404,052 -0.04(-0.03%)
Aug 23, 2021 139.35 140.78 139.04 140.36 3,236,223 +0.72(+0.51%)
Aug 20, 2021 138.87 141.09 138.22 139.64 3,324,822 +0.91(+0.65%)
Aug 19, 2021 137.47 139.43 137.28 138.74 3,858,024 +1.04(+0.76%)
Aug 18, 2021 138.10 139.60 137.54 137.69 4,549,390 -0.83(-0.60%)
Aug 17, 2021 138.40 139.68 137.94 138.52 4,791,722 -0.05(-0.04%)
Aug 16, 2021 138.84 140.48 137.15 138.57 7,225,736 -4.16(-2.91%)
Aug 13, 2021 142.09 143.13 141.87 142.72 2,658,867 +0.20(+0.14%)
Aug 12, 2021 142.75 143.17 142.48 142.53 2,258,471 +0.15(+0.10%)
Aug 11, 2021 141.12 142.55 140.75 142.38 2,455,357 +1.40(+0.99%)
Aug 10, 2021 141.10 141.63 140.45 140.98 2,648,962 +0.18(+0.13%)
Aug 09, 2021 140.62 141.80 140.51 140.81 4,717,909 +0.75(+0.53%)
Aug 06, 2021 139.82 140.58 139.31 140.06 5,318,092 +0.30(+0.21%)
Aug 05, 2021 140.64 141.31 139.53 139.76 4,436,692 -0.28(-0.20%)
Aug 04, 2021 141.67 142.19 139.98 140.05 4,686,925 -2.25(-1.58%)
Aug 03, 2021 142.86 143.24 141.83 142.29 4,014,766 -0.40(-0.28%)
Aug 02, 2021 142.66 143.07 141.82 142.69 4,400,744 +0.88(+0.62%)
Jul 30, 2021 140.81 142.96 139.04 141.82 6,702,749 -0.49(-0.35%)
Jul 29, 2021 143.28 144.68 141.50 142.31 4,265,996 -0.59(-0.41%)
Jul 28, 2021 142.78 143.27 142.09 142.90 3,021,159 +0.29(+0.21%)
Jul 27, 2021 142.64 142.85 141.37 142.61 4,174,225 -0.15(-0.10%)
Jul 26, 2021 141.44 143.49 141.44 142.75 3,763,407 +0.95(+0.67%)
Jul 23, 2021 143.21 143.21 141.70 141.80 4,344,788 -0.74(-0.52%)
Jul 22, 2021 142.45 142.72 140.27 142.54 4,403,061 +0.18(+0.12%)
Jul 21, 2021 141.79 143.89 141.46 142.36 4,827,516 +0.17(+0.12%)
Jul 20, 2021 142.58 143.46 141.91 142.19 7,299,100 -0.21(-0.15%)
Jul 19, 2021 145.20 145.94 141.10 142.40 7,265,740 -4.73(-3.21%)
Jul 16, 2021 145.83 147.90 145.83 147.13 2,515,199 +1.05(+0.72%)
Jul 15, 2021 147.06 147.84 145.85 146.07 3,400,464 -0.55(-0.38%)
Jul 14, 2021 146.22 147.55 145.76 146.62 2,352,643 +1.11(+0.76%)
Jul 13, 2021 144.57 147.30 143.88 145.51 2,623,048 +0.86(+0.59%)
Jul 12, 2021 143.96 144.94 143.11 144.66 2,039,052 +0.88(+0.61%)
Jul 09, 2021 143.66 145.04 142.30 143.78 3,295,693 -0.84(-0.58%)
Jul 08, 2021 145.46 145.76 143.78 144.62 2,444,333 -1.21(-0.83%)
Jul 07, 2021 144.47 145.88 143.34 145.83 1,805,020 +1.32(+0.91%)
Jul 06, 2021 143.92 144.69 142.93 144.51 2,394,066 +0.45(+0.31%)
Jul 02, 2021 143.71 144.47 143.10 144.05 2,643,892 +0.94(+0.65%)
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.