T-Mobile US (NQ: TMUS )

196.73 -5.97 (-2.95%)
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, 2020 111.63 113.33 110.30 112.61 5,254,703 +0.83(+0.74%)
Sep 29, 2020 112.60 113.08 111.56 111.78 3,271,140 -0.71(-0.63%)
Sep 28, 2020 111.14 112.73 110.77 112.49 5,941,372 +2.19(+1.98%)
Sep 25, 2020 108.56 110.84 108.03 110.31 5,214,697 +1.45(+1.33%)
Sep 24, 2020 106.56 110.44 106.50 108.86 4,249,845 +1.53(+1.42%)
Sep 23, 2020 111.08 111.11 107.00 107.33 3,597,002 -3.34(-3.02%)
Sep 22, 2020 109.93 110.89 108.95 110.67 4,399,303 +1.79(+1.65%)
Sep 21, 2020 108.24 108.98 107.24 108.88 4,632,993 -0.15(-0.14%)
Sep 18, 2020 110.50 110.93 106.14 109.03 8,959,834 -1.17(-1.06%)
Sep 17, 2020 109.24 111.07 108.43 110.20 5,950,221 -1.82(-1.63%)
Sep 16, 2020 114.63 115.62 111.76 112.02 5,848,351 -2.14(-1.87%)
Sep 15, 2020 111.39 114.38 110.76 114.16 4,896,726 +3.60(+3.26%)
Sep 14, 2020 111.22 111.76 109.93 110.55 4,000,561 +0.68(+0.62%)
Sep 11, 2020 110.56 111.69 108.76 109.88 3,146,386 -0.14(-0.13%)
Sep 10, 2020 111.38 113.19 109.55 110.01 3,921,557 -1.46(-1.31%)
Sep 09, 2020 109.93 112.81 109.93 111.47 4,086,772 +1.61(+1.46%)
Sep 08, 2020 110.91 112.11 109.38 109.86 5,773,725 -2.68(-2.38%)
Sep 04, 2020 113.72 114.23 110.50 112.54 4,763,704 -0.54(-0.48%)
Sep 03, 2020 116.89 117.33 112.19 113.08 4,480,103 -3.98(-3.40%)
Sep 02, 2020 116.03 117.38 115.35 117.06 3,656,203 +1.95(+1.69%)
Sep 01, 2020 114.85 115.54 114.18 115.11 2,984,134 +0.22(+0.19%)
Aug 31, 2020 113.72 115.32 113.65 114.90 3,987,030 +0.41(+0.36%)
Aug 28, 2020 113.49 114.57 113.12 114.48 2,841,425 +1.00(+0.88%)
Aug 27, 2020 114.84 114.84 113.24 113.48 2,503,091 -0.94(-0.82%)
Aug 26, 2020 113.35 114.46 112.99 114.41 2,999,065 +0.77(+0.68%)
Aug 25, 2020 113.79 113.79 112.85 113.65 2,358,188 +0.15(+0.13%)
Aug 24, 2020 113.27 114.32 113.00 113.50 2,755,895 +0.25(+0.22%)
Aug 21, 2020 112.59 113.49 111.65 113.25 2,885,093 -0.38(-0.34%)
Aug 20, 2020 112.81 114.09 112.76 113.64 2,303,593 +0.26(+0.23%)
Aug 19, 2020 114.91 115.14 113.16 113.38 2,741,866 -0.87(-0.76%)
Aug 18, 2020 115.88 115.93 114.09 114.25 2,399,938 -0.84(-0.73%)
Aug 17, 2020 114.21 115.53 114.05 115.08 3,360,116 +1.36(+1.19%)
Aug 14, 2020 113.93 114.32 112.58 113.72 2,059,170 +0.12(+0.10%)
Aug 13, 2020 113.39 115.36 113.13 113.61 3,077,432 +0.12(+0.10%)
Aug 12, 2020 112.52 114.46 112.33 113.49 3,567,252 +1.64(+1.46%)
Aug 11, 2020 114.31 114.42 111.55 111.85 4,836,629 -2.44(-2.14%)
Aug 10, 2020 113.30 114.87 111.86 114.30 4,887,341 +0.97(+0.85%)
Aug 07, 2020 111.51 116.20 111.36 113.33 13,984,832 +6.88(+6.47%)
Aug 06, 2020 105.68 106.64 105.54 106.45 4,071,968 +0.20(+0.19%)
Aug 05, 2020 107.08 107.49 105.62 106.25 3,162,109 -0.48(-0.45%)
Aug 04, 2020 105.00 106.76 104.75 106.73 3,036,972 +1.49(+1.41%)
Aug 03, 2020 106.33 107.08 105.19 105.25 4,618,747 -0.49(-0.47%)
Jul 31, 2020 104.02 105.78 103.44 105.74 4,183,436 +1.87(+1.80%)
Jul 30, 2020 103.12 104.33 102.99 103.87 2,731,321 -0.30(-0.28%)
Jul 29, 2020 103.61 104.74 102.94 104.16 3,662,178 +1.24(+1.20%)
Jul 28, 2020 103.39 103.89 102.41 102.92 3,725,314 -1.51(-1.44%)
Jul 27, 2020 102.93 104.65 102.75 104.43 8,081,239 +1.10(+1.07%)
Jul 24, 2020 102.92 103.62 102.64 103.33 5,067,345 +0.41(+0.40%)
Jul 23, 2020 103.60 103.67 102.77 102.91 6,743,389 -0.41(-0.40%)
Jul 22, 2020 104.05 104.72 103.14 103.33 4,727,397 -0.64(-0.62%)
Jul 21, 2020 104.72 104.85 103.64 103.97 3,658,290 -0.55(-0.53%)
Jul 20, 2020 103.79 104.66 103.42 104.52 3,688,484 +0.78(+0.75%)
Jul 17, 2020 103.27 104.11 102.50 103.74 4,071,424 +0.85(+0.82%)
Jul 16, 2020 102.90 103.26 101.85 102.89 5,840,411 -0.42(-0.41%)
Jul 15, 2020 103.90 104.46 102.93 103.32 4,545,526 -0.46(-0.45%)
Jul 14, 2020 101.99 104.91 101.99 103.78 8,004,276 +0.86(+0.83%)
Jul 13, 2020 105.26 105.91 102.64 102.92 5,842,026 -2.49(-2.36%)
Jul 10, 2020 104.20 105.55 103.68 105.41 4,628,640 +0.87(+0.83%)
Jul 09, 2020 105.03 105.09 103.44 104.55 4,017,924 -0.43(-0.41%)
Jul 08, 2020 104.63 105.00 103.75 104.98 4,366,789 +0.80(+0.77%)
Jul 07, 2020 104.81 105.95 103.94 104.18 5,658,982 -0.96(-0.92%)
Jul 06, 2020 104.97 106.03 104.58 105.15 5,338,128 +0.76(+0.73%)
Jul 02, 2020 105.36 105.70 103.74 104.39 6,511,414 -0.12(-0.11%)
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.