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 (%)
Oct 31, 2016 48.87 49.24 48.57 48.97 3,583,914 +0.37(+0.77%)
Oct 28, 2016 48.49 49.21 48.33 48.60 3,277,902 -0.15(-0.30%)
Oct 27, 2016 48.79 48.99 48.20 48.74 4,226,255 +0.00(+0.00%)
Oct 26, 2016 48.92 49.63 48.60 48.74 11,367,769 -0.10(-0.20%)
Oct 25, 2016 50.39 50.86 48.67 48.84 12,094,445 -1.57(-3.11%)
Oct 24, 2016 47.58 50.56 47.58 50.41 21,527,170 +4.37(+9.50%)
Oct 21, 2016 46.14 46.56 45.87 46.04 5,928,495 -0.30(-0.64%)
Oct 20, 2016 46.31 46.43 45.78 46.33 2,409,607 -0.27(-0.57%)
Oct 19, 2016 46.37 46.67 46.06 46.60 3,001,605 -0.03(-0.06%)
Oct 18, 2016 46.19 46.79 46.13 46.63 2,880,006 +0.82(+1.78%)
Oct 17, 2016 45.39 45.83 45.34 45.81 1,726,533 +0.29(+0.63%)
Oct 14, 2016 45.35 46.28 45.20 45.52 2,265,612 +0.22(+0.48%)
Oct 13, 2016 44.89 45.33 44.38 45.31 3,052,060 -0.02(-0.04%)
Oct 12, 2016 44.91 45.44 44.82 45.33 1,416,499 +0.41(+0.92%)
Oct 11, 2016 45.47 45.47 44.53 44.91 2,016,969 -0.53(-1.17%)
Oct 10, 2016 44.61 45.52 44.51 45.44 2,261,560 +0.87(+1.94%)
Oct 07, 2016 45.04 45.04 44.22 44.58 2,978,139 -0.23(-0.51%)
Oct 06, 2016 45.20 45.40 44.56 44.80 3,120,275 -0.56(-1.23%)
Oct 05, 2016 46.22 46.22 45.32 45.36 2,408,759 -0.67(-1.47%)
Oct 04, 2016 46.06 46.53 45.92 46.04 3,545,087 -0.13(-0.28%)
Oct 03, 2016 45.83 46.39 45.58 46.16 2,136,181 +0.16(+0.34%)
Sep 30, 2016 45.75 46.50 45.48 46.01 3,865,017 +0.26(+0.56%)
Sep 29, 2016 46.00 46.12 45.51 45.75 2,496,667 -0.34(-0.75%)
Sep 28, 2016 46.07 46.24 45.70 46.09 1,747,467 -0.09(-0.19%)
Sep 27, 2016 46.17 46.55 45.97 46.18 3,435,844 -0.02(-0.04%)
Sep 26, 2016 46.06 46.39 45.93 46.20 2,101,854 -0.36(-0.78%)
Sep 23, 2016 46.26 46.72 46.13 46.57 2,720,517 +0.26(+0.55%)
Sep 22, 2016 45.43 46.39 45.02 46.31 3,360,154 +1.13(+2.51%)
Sep 21, 2016 44.32 45.34 43.92 45.18 3,970,524 +1.36(+3.10%)
Sep 20, 2016 45.54 45.54 43.81 43.82 5,379,884 -1.41(-3.11%)
Sep 19, 2016 45.90 46.02 45.03 45.23 1,965,927 -0.61(-1.33%)
Sep 16, 2016 46.34 46.94 45.61 45.84 5,508,810 -0.62(-1.34%)
Sep 15, 2016 45.30 46.73 45.19 46.46 2,939,564 +1.29(+2.86%)
Sep 14, 2016 44.66 45.58 44.63 45.17 4,049,263 +0.52(+1.17%)
Sep 13, 2016 45.00 45.25 44.06 44.65 3,855,968 -0.58(-1.28%)
Sep 12, 2016 43.82 45.42 43.67 45.23 3,857,673 +1.27(+2.89%)
Sep 09, 2016 45.39 45.73 43.94 43.96 3,598,723 -2.04(-4.43%)
Sep 08, 2016 45.93 46.23 45.71 46.00 2,464,142 -0.02(-0.04%)
Sep 07, 2016 46.26 46.35 45.73 46.02 2,939,558 -0.47(-1.02%)
Sep 06, 2016 46.43 46.66 46.08 46.49 2,546,677 -0.08(-0.17%)
Sep 02, 2016 46.04 46.57 46.57 46.57 2,581,858 +1.02(+2.25%)
Sep 01, 2016 45.70 46.22 45.50 45.54 2,684,517 -0.09(-0.19%)
Aug 31, 2016 45.30 45.75 45.12 45.63 2,470,521 +0.24(+0.52%)
Aug 30, 2016 46.09 46.27 45.28 45.40 2,609,026 -0.62(-1.35%)
Aug 29, 2016 45.93 46.46 45.79 46.02 2,653,716 +0.76(+1.68%)
Aug 26, 2016 45.71 45.78 44.76 45.26 2,083,803 -0.32(-0.69%)
Aug 25, 2016 45.60 45.89 45.42 45.57 1,169,012 +0.07(+0.15%)
Aug 24, 2016 45.95 46.33 45.39 45.50 1,640,910 -0.61(-1.32%)
Aug 23, 2016 46.24 46.59 46.01 46.11 1,588,076 +0.12(+0.26%)
Aug 22, 2016 45.56 46.03 45.40 46.00 1,430,778 +0.43(+0.95%)
Aug 19, 2016 46.08 46.13 45.36 45.56 1,755,837 -0.70(-1.51%)
Aug 18, 2016 45.64 46.31 45.42 46.26 3,010,379 +0.59(+1.29%)
Aug 17, 2016 45.63 46.34 44.97 45.67 3,615,239 +0.14(+0.30%)
Aug 16, 2016 46.03 46.23 45.53 45.53 1,752,900 -0.52(-1.13%)
Aug 15, 2016 46.41 46.69 46.00 46.06 1,806,489 -0.18(-0.38%)
Aug 12, 2016 45.90 46.86 45.90 46.23 1,730,436 +0.12(+0.26%)
Aug 11, 2016 46.39 46.71 45.98 46.11 2,583,192 -0.36(-0.78%)
Aug 10, 2016 47.02 47.05 46.36 46.48 2,094,703 -0.43(-0.92%)
Aug 09, 2016 47.11 47.28 46.73 46.91 1,810,509 +0.03(+0.06%)
Aug 08, 2016 47.00 47.37 46.73 46.88 3,102,189 -0.17(-0.36%)
Aug 05, 2016 46.68 47.14 46.40 47.05 2,436,345 +0.44(+0.95%)
Aug 04, 2016 46.51 46.64 46.13 46.61 1,881,206 +0.12(+0.25%)
Aug 03, 2016 46.08 46.51 45.77 46.49 3,429,111 +0.39(+0.85%)
Aug 02, 2016 46.19 46.43 45.50 46.09 2,209,678 -0.26(-0.55%)
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.