T-Mobile US (NQ: TMUS )

122.45 USD -1.12 (-0.91%)
Official Closing Price Updated: 7:59 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 63.32 63.65 62.41 63.61 3,112,500 +0.37(+0.59%)
Dec 28, 2018 62.70 63.75 62.61 63.24 4,098,200 +0.59(+0.94%)
Dec 27, 2018 62.35 62.66 60.89 62.65 4,352,962 -0.36(-0.57%)
Dec 26, 2018 60.92 63.03 59.96 63.01 5,088,149 +2.21(+3.63%)
Dec 24, 2018 61.51 61.72 59.96 60.80 2,581,800 -1.13(-1.82%)
Dec 21, 2018 64.58 65.37 61.70 61.93 7,669,000 -2.33(-3.63%)
Dec 20, 2018 64.62 65.31 63.41 64.26 5,126,959 -0.61(-0.94%)
Dec 19, 2018 64.64 66.57 64.48 64.87 4,204,062 +0.09(+0.14%)
Dec 18, 2018 64.81 65.63 63.95 64.78 4,067,927 -0.03(-0.05%)
Dec 17, 2018 65.73 65.94 64.28 64.81 3,999,260 -0.84(-1.28%)
Dec 14, 2018 65.83 66.69 65.39 65.65 2,872,800 -0.71(-1.07%)
Dec 13, 2018 66.21 66.85 65.47 66.36 3,209,582 +0.26(+0.39%)
Dec 12, 2018 66.77 67.07 66.06 66.10 3,279,580 +0.57(+0.87%)
Dec 11, 2018 66.62 67.34 65.44 65.53 2,475,314 -0.20(-0.30%)
Dec 10, 2018 65.67 65.96 64.34 65.73 3,012,546 +0.04(+0.06%)
Dec 07, 2018 66.68 68.47 65.37 65.69 3,340,800 -1.61(-2.39%)
Dec 06, 2018 65.68 67.55 65.02 67.30 4,899,115 +0.73(+1.10%)
Dec 04, 2018 67.46 68.54 65.47 66.57 5,329,600 -1.23(-1.81%)
Dec 03, 2018 68.50 69.02 66.97 67.80 3,641,209 -0.65(-0.95%)
Nov 30, 2018 68.88 69.21 68.08 68.45 3,470,400 -0.23(-0.33%)
Nov 29, 2018 68.40 68.94 68.08 68.68 2,808,109 -0.24(-0.35%)
Nov 28, 2018 67.75 68.98 67.51 68.92 3,271,964 +1.43(+2.12%)
Nov 27, 2018 67.24 68.12 66.94 67.49 2,393,791 +0.00(+0.00%)
Nov 26, 2018 67.76 67.89 67.18 67.49 3,278,076 +0.42(+0.63%)
Nov 23, 2018 66.39 67.46 66.08 67.07 1,215,200 +0.29(+0.43%)
Nov 21, 2018 66.78 66.78 66.78 0 +0.21(+0.32%)
Nov 20, 2018 67.74 67.78 66.21 66.57 5,081,096 -1.43(-2.10%)
Nov 19, 2018 68.53 69.60 67.92 68.00 3,376,884 -1.14(-1.65%)
Nov 16, 2018 67.23 69.70 67.00 69.14 5,257,100 +1.06(+1.56%)
Nov 15, 2018 67.86 68.36 67.55 68.08 2,826,320 -0.04(-0.06%)
Nov 14, 2018 68.66 69.22 67.55 68.12 3,665,529 -0.29(-0.42%)
Nov 13, 2018 68.54 69.41 68.26 68.41 4,005,141 +0.52(+0.77%)
Nov 12, 2018 68.69 69.16 67.78 67.89 2,471,548 -0.79(-1.15%)
Nov 09, 2018 69.42 69.70 67.98 68.68 2,263,600 -1.07(-1.53%)
Nov 08, 2018 70.07 70.75 69.51 69.75 2,763,656 -0.59(-0.84%)
Nov 07, 2018 69.24 70.78 69.05 70.34 3,639,572 +1.57(+2.28%)
Nov 06, 2018 68.85 69.28 68.27 68.77 3,891,447 -0.12(-0.17%)
Nov 05, 2018 68.96 69.67 68.57 68.89 2,683,303 +0.38(+0.55%)
Nov 02, 2018 69.39 69.45 67.55 68.51 2,606,400 -0.37(-0.54%)
Nov 01, 2018 68.96 69.60 68.61 68.88 4,194,455 +0.33(+0.48%)
Oct 31, 2018 67.37 69.60 67.25 68.55 9,212,340 +4.63(+7.24%)
Oct 30, 2018 64.53 65.49 63.61 63.92 6,076,322 -0.99(-1.53%)
Oct 29, 2018 66.14 66.66 63.48 64.91 4,654,877 -0.20(-0.31%)
Oct 26, 2018 64.55 65.56 64.28 65.11 7,111,200 -1.21(-1.82%)
Oct 25, 2018 66.34 67.00 65.10 66.32 6,794,834 +0.61(+0.93%)
Oct 24, 2018 69.05 69.37 65.59 65.71 5,758,349 -3.57(-5.15%)
Oct 23, 2018 69.08 69.77 67.79 69.28 3,113,004 -0.23(-0.33%)
Oct 22, 2018 69.85 70.21 69.42 69.51 2,647,170 -0.24(-0.34%)
Oct 19, 2018 69.53 70.14 69.21 69.75 4,744,300 +0.98(+1.43%)
Oct 18, 2018 69.23 69.69 68.33 68.77 2,954,419 -0.31(-0.45%)
Oct 17, 2018 68.96 69.65 68.58 69.08 2,662,625 +0.14(+0.20%)
Oct 16, 2018 67.68 69.13 67.56 68.94 2,422,308 +1.32(+1.95%)
Oct 15, 2018 68.12 68.66 67.57 67.62 3,013,958 -0.76(-1.11%)
Oct 12, 2018 67.27 68.60 66.84 68.38 3,870,600 +2.17(+3.28%)
Oct 11, 2018 66.75 67.71 66.01 66.21 5,098,273 -0.42(-0.63%)
Oct 10, 2018 68.54 69.05 66.55 66.63 6,295,239 -1.83(-2.67%)
Oct 09, 2018 68.77 69.35 68.24 68.46 3,237,171 -0.36(-0.52%)
Oct 08, 2018 68.59 69.24 68.03 68.82 3,656,381 +0.23(+0.34%)
Oct 05, 2018 68.95 69.73 68.12 68.59 2,933,600 -0.36(-0.52%)
Oct 04, 2018 68.53 68.99 68.26 68.95 2,890,363 -0.03(-0.04%)
Oct 03, 2018 69.82 69.98 68.75 68.98 5,561,975 -0.74(-1.06%)
Oct 02, 2018 70.16 70.58 69.57 69.72 2,272,271 -0.53(-0.75%)
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.