T-Mobile US (NQ: TMUS )

132.38 USD -0.67 (-0.50%)
Streaming Delayed Price Updated: 12:49 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 81.22 81.65 78.95 79.73 4,596,591 -1.57(-1.93%)
Jul 30, 2019 81.70 82.33 81.02 81.30 5,285,023 -1.08(-1.31%)
Jul 29, 2019 84.63 84.79 81.92 82.38 5,858,852 -1.87(-2.22%)
Jul 26, 2019 81.10 85.22 80.95 84.25 12,333,200 +4.34(+5.43%)
Jul 25, 2019 81.36 81.41 79.71 79.91 5,501,605 -0.70(-0.87%)
Jul 24, 2019 79.20 81.57 78.83 80.61 10,198,262 +2.47(+3.16%)
Jul 23, 2019 77.74 78.16 76.95 78.14 3,507,825 +0.48(+0.62%)
Jul 22, 2019 77.80 78.66 77.27 77.66 4,695,214 +0.23(+0.30%)
Jul 19, 2019 77.99 77.99 76.93 77.43 5,311,800 -0.54(-0.69%)
Jul 18, 2019 78.78 79.07 77.27 77.97 6,471,681 -0.96(-1.22%)
Jul 17, 2019 79.23 79.46 78.90 78.93 3,238,338 -0.11(-0.14%)
Jul 16, 2019 79.35 79.59 78.83 79.04 5,234,911 -0.27(-0.34%)
Jul 15, 2019 79.67 80.00 78.59 79.31 6,189,822 -0.14(-0.18%)
Jul 12, 2019 78.20 79.73 78.01 79.45 63,068,400 +1.19(+1.52%)
Jul 11, 2019 78.73 78.88 76.95 78.26 10,108,763 -0.37(-0.47%)
Jul 10, 2019 77.96 78.95 77.57 78.63 14,440,238 +3.48(+4.63%)
Jul 09, 2019 75.35 75.82 75.07 75.15 3,547,570 -0.48(-0.63%)
Jul 08, 2019 76.37 76.39 75.43 75.63 1,667,326 -0.60(-0.79%)
Jul 05, 2019 75.83 76.43 75.63 76.23 1,318,500 +0.41(+0.54%)
Jul 03, 2019 75.89 77.03 75.60 75.82 2,080,900 +0.34(+0.45%)
Jul 02, 2019 74.40 75.78 73.92 75.48 2,871,718 +1.40(+1.88%)
Jul 01, 2019 74.67 74.67 73.92 74.08 2,230,467 -0.06(-0.07%)
Jun 28, 2019 73.29 74.49 72.90 74.14 4,117,800 +0.85(+1.16%)
Jun 27, 2019 73.45 73.72 72.92 73.29 2,319,565 +0.25(+0.34%)
Jun 26, 2019 74.28 74.40 72.76 73.04 4,393,263 -1.54(-2.06%)
Jun 25, 2019 75.47 75.50 74.45 74.58 2,593,900 -0.96(-1.27%)
Jun 24, 2019 76.02 76.55 75.38 75.54 2,122,977 -0.16(-0.21%)
Jun 21, 2019 77.71 77.75 75.20 75.70 5,223,900 -2.23(-2.86%)
Jun 20, 2019 79.11 79.26 77.15 77.93 3,339,462 -0.35(-0.45%)
Jun 19, 2019 76.34 78.50 76.34 78.28 3,377,952 +1.84(+2.41%)
Jun 18, 2019 75.94 77.13 75.55 76.44 4,995,899 +1.17(+1.55%)
Jun 17, 2019 75.08 75.43 74.54 75.27 2,928,999 +0.37(+0.49%)
Jun 14, 2019 74.67 78.00 74.28 74.90 4,813,500 +0.45(+0.60%)
Jun 13, 2019 75.17 75.28 74.01 74.45 4,279,700 -0.93(-1.23%)
Jun 12, 2019 75.83 75.90 74.65 75.38 3,296,313 -0.08(-0.11%)
Jun 11, 2019 77.13 77.46 74.63 75.46 3,822,494 -1.21(-1.58%)
Jun 10, 2019 77.06 77.38 76.38 76.67 3,096,006 -0.36(-0.47%)
Jun 07, 2019 76.55 77.14 76.31 77.03 2,256,500 +1.08(+1.42%)
Jun 06, 2019 76.14 76.44 74.61 75.95 2,671,042 -0.34(-0.45%)
Jun 05, 2019 75.94 76.55 75.67 76.29 1,970,187 +0.60(+0.79%)
Jun 04, 2019 74.63 75.74 74.52 75.69 3,144,677 +1.49(+2.01%)
Jun 03, 2019 73.62 74.64 73.37 74.20 2,941,025 +0.76(+1.03%)
May 31, 2019 74.81 75.25 73.28 73.44 5,147,700 -2.59(-3.41%)
May 30, 2019 76.04 76.57 75.02 76.03 4,111,385 -0.10(-0.13%)
May 29, 2019 75.82 76.65 75.29 76.13 3,540,757 +0.22(+0.29%)
May 28, 2019 77.55 77.98 75.89 75.91 5,391,317 -1.36(-1.76%)
May 24, 2019 76.50 77.45 75.63 77.27 3,579,500 +1.26(+1.66%)
May 23, 2019 76.26 77.00 75.25 76.01 3,886,957 -0.34(-0.45%)
May 22, 2019 76.49 77.13 76.14 76.35 3,287,280 -0.80(-1.04%)
May 21, 2019 78.16 78.29 76.78 77.15 6,338,991 -1.14(-1.46%)
May 20, 2019 79.87 80.93 75.72 78.29 20,102,678 +2.92(+3.87%)
May 17, 2019 75.39 76.32 75.02 75.37 3,618,900 -0.01(-0.01%)
May 16, 2019 74.48 77.13 74.25 75.38 4,946,409 +0.75(+1.00%)
May 15, 2019 73.37 74.78 73.05 74.63 3,798,245 +1.03(+1.40%)
May 14, 2019 73.42 73.87 73.04 73.60 2,911,801 +0.18(+0.25%)
May 13, 2019 74.38 74.74 73.25 73.42 3,476,790 -1.81(-2.41%)
May 10, 2019 74.00 75.32 73.54 75.23 3,360,500 +0.98(+1.32%)
May 09, 2019 72.30 74.40 72.25 74.25 3,319,348 +1.62(+2.23%)
May 08, 2019 73.96 73.96 72.48 72.63 2,849,202 -1.37(-1.85%)
May 07, 2019 73.80 74.45 73.54 74.00 2,594,813 -0.46(-0.62%)
May 06, 2019 73.88 74.51 73.34 74.46 1,875,055 -0.28(-0.37%)
May 03, 2019 73.71 74.78 73.40 74.74 2,588,700 +1.13(+1.54%)
May 02, 2019 73.78 73.95 72.66 73.61 2,269,317 +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.