T-Mobile US (NQ: TMUS )

163.22 +1.21 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 80.55 80.97 78.29 79.07 4,635,050 -1.56(-1.93%)
Jul 30, 2019 81.02 81.65 80.35 80.63 5,329,242 -1.07(-1.31%)
Jul 29, 2019 83.93 84.09 81.24 81.70 5,907,872 -1.85(-2.22%)
Jul 26, 2019 80.43 84.51 80.28 83.55 12,436,389 +4.30(+5.43%)
Jul 25, 2019 80.68 80.73 79.05 79.25 5,547,636 -0.69(-0.87%)
Jul 24, 2019 78.54 80.89 78.18 79.94 10,283,589 +2.45(+3.16%)
Jul 23, 2019 77.09 77.51 76.31 77.49 3,537,174 +0.48(+0.62%)
Jul 22, 2019 77.15 78.01 76.63 77.02 4,734,498 +0.23(+0.30%)
Jul 19, 2019 77.34 77.34 76.30 76.79 5,356,243 -0.54(-0.69%)
Jul 18, 2019 78.13 78.41 76.63 77.32 6,525,828 -0.95(-1.22%)
Jul 17, 2019 78.57 78.80 78.25 78.28 3,265,432 -0.11(-0.14%)
Jul 16, 2019 78.69 78.93 78.18 78.38 5,278,710 -0.27(-0.34%)
Jul 15, 2019 79.01 79.34 77.94 78.65 6,241,611 -0.14(-0.18%)
Jul 12, 2019 77.55 79.07 77.36 78.79 63,596,080 +1.18(+1.52%)
Jul 11, 2019 78.08 78.23 76.31 77.61 10,193,341 -0.37(-0.47%)
Jul 10, 2019 77.31 78.29 76.93 77.98 14,561,057 +3.45(+4.63%)
Jul 09, 2019 74.72 75.19 74.45 74.53 3,577,251 -0.48(-0.63%)
Jul 08, 2019 75.74 75.76 74.80 75.00 1,681,276 -0.59(-0.79%)
Jul 05, 2019 75.20 75.80 75.00 75.60 1,329,531 +0.41(+0.54%)
Jul 03, 2019 75.26 76.39 74.97 75.19 2,098,310 +0.34(+0.45%)
Jul 02, 2019 73.78 75.15 73.31 74.85 2,895,745 +1.38(+1.88%)
Jul 01, 2019 74.05 74.05 73.31 73.47 2,249,129 -0.05(-0.07%)
Jun 28, 2019 72.68 73.87 72.30 73.52 4,152,252 +0.84(+1.16%)
Jun 27, 2019 72.84 73.11 72.31 72.68 2,338,972 +0.25(+0.34%)
Jun 26, 2019 73.66 73.78 72.16 72.43 4,430,020 -1.53(-2.06%)
Jun 25, 2019 74.84 74.87 73.83 73.96 2,615,602 -0.95(-1.27%)
Jun 24, 2019 75.39 75.91 74.75 74.91 2,140,739 -0.16(-0.21%)
Jun 21, 2019 77.07 77.10 74.58 75.07 5,267,607 -2.21(-2.86%)
Jun 20, 2019 78.45 78.60 76.51 77.28 3,367,402 -0.35(-0.45%)
Jun 19, 2019 75.71 77.85 75.71 77.63 3,406,214 +1.82(+2.41%)
Jun 18, 2019 75.31 76.49 74.92 75.81 5,037,698 +1.16(+1.55%)
Jun 17, 2019 74.46 74.80 73.92 74.65 2,953,505 +0.37(+0.49%)
Jun 14, 2019 74.05 77.35 73.66 74.28 4,853,773 +0.45(+0.60%)
Jun 13, 2019 74.55 74.66 73.40 73.83 4,315,507 -0.92(-1.23%)
Jun 12, 2019 75.20 75.27 74.03 74.75 3,323,892 -0.08(-0.11%)
Jun 11, 2019 76.49 76.82 74.01 74.83 3,854,476 -1.20(-1.58%)
Jun 10, 2019 76.42 76.74 75.75 76.03 3,121,909 -0.36(-0.47%)
Jun 07, 2019 75.91 76.50 75.68 76.39 2,275,379 +1.07(+1.42%)
Jun 06, 2019 75.51 75.81 73.99 75.32 2,693,390 -0.34(-0.45%)
Jun 05, 2019 75.31 75.91 75.04 75.66 1,986,671 +0.59(+0.79%)
Jun 04, 2019 74.01 75.11 73.90 75.06 3,170,988 +1.48(+2.01%)
Jun 03, 2019 73.01 74.02 72.76 73.58 2,965,632 +0.75(+1.03%)
May 31, 2019 74.19 74.63 72.67 72.83 5,190,770 -2.57(-3.41%)
May 30, 2019 75.41 75.93 74.40 75.40 4,145,784 -0.10(-0.13%)
May 29, 2019 75.19 76.01 74.67 75.50 3,570,381 +0.22(+0.29%)
May 28, 2019 76.91 77.33 75.26 75.28 5,436,425 -1.35(-1.76%)
May 24, 2019 75.87 76.81 75.00 76.63 3,609,449 +1.25(+1.66%)
May 23, 2019 75.63 76.36 74.63 75.38 3,919,478 -0.34(-0.45%)
May 22, 2019 75.86 76.49 75.51 75.72 3,314,784 -0.79(-1.04%)
May 21, 2019 77.51 77.64 76.14 76.51 6,392,028 -1.13(-1.46%)
May 20, 2019 79.21 80.26 75.09 77.64 20,270,874 +2.90(+3.87%)
May 17, 2019 74.76 75.69 74.40 74.74 3,649,178 -0.01(-0.01%)
May 16, 2019 73.86 76.49 73.63 74.75 4,987,794 +0.74(+1.00%)
May 15, 2019 72.76 74.16 72.44 74.01 3,830,024 +1.02(+1.40%)
May 14, 2019 72.81 73.26 72.43 72.99 2,936,163 +0.18(+0.25%)
May 13, 2019 73.76 74.12 72.64 72.81 3,505,879 -1.80(-2.41%)
May 10, 2019 73.39 74.69 72.93 74.61 3,388,616 +0.97(+1.32%)
May 09, 2019 71.70 73.78 71.65 73.63 3,347,120 +1.61(+2.23%)
May 08, 2019 73.35 73.35 71.88 72.03 2,873,040 -1.36(-1.85%)
May 07, 2019 73.19 73.83 72.93 73.39 2,616,523 -0.46(-0.62%)
May 06, 2019 73.27 73.89 72.73 73.84 1,890,743 -0.28(-0.37%)
May 03, 2019 73.10 74.16 72.79 74.12 2,610,359 +1.12(+1.54%)
May 02, 2019 73.17 73.34 72.06 73.00 2,288,304 +0.03(+0.04%)
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.