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 (%)
Oct 31, 2019 83.35 83.50 81.78 82.66 2,683,279 -0.61(-0.73%)
Oct 30, 2019 81.57 83.85 81.54 83.27 4,158,289 +1.50(+1.83%)
Oct 29, 2019 81.24 82.37 79.72 81.77 4,215,577 -0.62(-0.75%)
Oct 28, 2019 82.01 83.12 81.76 82.39 3,076,342 +0.77(+0.94%)
Oct 25, 2019 81.68 82.18 81.51 81.62 2,014,300 +0.14(+0.17%)
Oct 24, 2019 81.25 81.63 81.02 81.48 1,890,781 +0.12(+0.15%)
Oct 23, 2019 81.44 81.75 81.07 81.36 1,309,199 -0.31(-0.38%)
Oct 22, 2019 82.53 82.57 81.65 81.67 2,249,787 -0.42(-0.51%)
Oct 21, 2019 81.77 82.53 81.71 82.09 2,923,137 +0.49(+0.60%)
Oct 18, 2019 81.14 82.33 80.78 81.60 3,212,000 +0.55(+0.68%)
Oct 17, 2019 80.45 81.18 79.17 81.05 3,913,412 +1.04(+1.30%)
Oct 16, 2019 79.74 80.18 79.60 80.01 2,262,682 +0.27(+0.34%)
Oct 15, 2019 78.95 79.94 78.80 79.74 1,875,098 +1.11(+1.41%)
Oct 14, 2019 79.53 79.53 78.57 78.63 2,000,225 -0.90(-1.13%)
Oct 11, 2019 78.66 80.03 78.55 79.53 2,074,200 +1.23(+1.57%)
Oct 10, 2019 77.72 78.49 77.03 78.30 2,414,385 +0.51(+0.66%)
Oct 09, 2019 78.11 78.28 77.31 77.79 1,983,991 +0.18(+0.23%)
Oct 08, 2019 77.78 78.14 77.36 77.61 2,346,697 -0.87(-1.10%)
Oct 07, 2019 77.63 78.68 77.63 78.48 1,951,020 +0.49(+0.63%)
Oct 04, 2019 76.96 78.07 76.96 77.99 1,843,400 +0.96(+1.25%)
Oct 03, 2019 76.60 77.41 76.02 77.03 2,375,003 +0.62(+0.81%)
Oct 02, 2019 77.60 77.97 75.82 76.41 3,284,474 -1.79(-2.29%)
Oct 01, 2019 78.88 79.37 78.00 78.20 2,820,113 -0.57(-0.72%)
Sep 30, 2019 77.87 79.09 77.62 78.77 2,327,960 +1.21(+1.56%)
Sep 27, 2019 79.06 79.15 76.76 77.56 3,407,700 -1.44(-1.82%)
Sep 26, 2019 79.97 80.01 78.96 79.00 1,929,562 -1.37(-1.70%)
Sep 25, 2019 79.53 80.37 78.86 80.37 1,970,987 +1.01(+1.27%)
Sep 24, 2019 80.49 80.49 79.03 79.36 3,691,949 -0.60(-0.75%)
Sep 23, 2019 80.02 80.78 79.81 79.96 2,445,728 -0.63(-0.78%)
Sep 20, 2019 80.56 80.85 79.08 80.59 7,207,900 -0.41(-0.51%)
Sep 19, 2019 80.72 81.15 80.54 81.00 2,851,295 +0.88(+1.10%)
Sep 18, 2019 80.21 80.55 79.58 80.12 2,218,639 -0.09(-0.11%)
Sep 17, 2019 79.73 80.54 79.06 80.21 2,855,620 +0.65(+0.82%)
Sep 16, 2019 78.96 79.64 78.74 79.56 2,178,828 +0.16(+0.20%)
Sep 13, 2019 80.09 80.09 79.03 79.40 1,737,700 -0.29(-0.36%)
Sep 12, 2019 79.88 80.60 79.39 79.69 2,005,874 -0.05(-0.06%)
Sep 11, 2019 78.39 79.77 78.21 79.74 2,411,210 +1.36(+1.74%)
Sep 10, 2019 78.78 78.78 77.94 78.38 2,254,177 -0.75(-0.95%)
Sep 09, 2019 79.33 79.47 78.59 79.13 2,514,422 -0.02(-0.03%)
Sep 06, 2019 77.96 79.17 77.85 79.15 2,930,600 +1.32(+1.70%)
Sep 05, 2019 78.22 78.57 77.56 77.83 1,963,071 +0.22(+0.28%)
Sep 04, 2019 77.51 77.84 77.02 77.61 1,902,360 -0.49(-0.63%)
Sep 03, 2019 77.90 78.10 77.00 78.10 1,760,857 +0.05(+0.06%)
Aug 30, 2019 78.38 78.38 77.79 78.05 1,722,500 +0.04(+0.05%)
Aug 29, 2019 77.87 78.41 77.40 78.01 1,403,622 +0.95(+1.23%)
Aug 28, 2019 76.93 77.37 76.28 77.06 2,035,614 -0.06(-0.08%)
Aug 27, 2019 77.70 78.10 77.02 77.12 2,239,806 -0.94(-1.20%)
Aug 26, 2019 77.00 78.07 76.68 78.06 1,735,921 +1.58(+2.07%)
Aug 23, 2019 77.64 78.25 76.12 76.48 2,885,500 -1.31(-1.68%)
Aug 22, 2019 78.31 78.42 77.51 77.79 2,010,861 -0.39(-0.50%)
Aug 21, 2019 78.07 78.31 77.77 78.18 1,221,473 +0.50(+0.64%)
Aug 20, 2019 77.98 78.24 77.64 77.68 1,855,967 -0.55(-0.70%)
Aug 19, 2019 78.26 78.50 77.72 78.23 1,697,288 +0.48(+0.62%)
Aug 16, 2019 77.99 78.25 77.46 77.75 3,159,000 +0.48(+0.62%)
Aug 15, 2019 76.47 77.80 76.20 77.27 2,597,687 +0.34(+0.44%)
Aug 14, 2019 76.77 77.38 76.11 76.93 2,900,749 -0.69(-0.89%)
Aug 13, 2019 76.93 78.26 76.78 77.62 2,559,772 +0.68(+0.88%)
Aug 12, 2019 77.07 77.61 76.77 76.94 1,888,186 -0.58(-0.75%)
Aug 09, 2019 77.60 78.21 77.01 77.52 2,698,600 -0.38(-0.49%)
Aug 08, 2019 76.94 78.06 76.83 77.90 3,023,421 +1.42(+1.86%)
Aug 07, 2019 76.49 76.80 75.27 76.48 3,492,699 -0.80(-1.04%)
Aug 06, 2019 76.51 77.32 75.97 77.28 4,010,399 +1.09(+1.43%)
Aug 05, 2019 76.85 76.93 75.62 76.19 4,046,214 -1.54(-1.98%)
Aug 02, 2019 79.39 79.39 76.79 77.73 5,428,000 -1.58(-1.99%)
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.