T-Mobile US (NQ: TMUS )

200.24 +3.56 (+1.81%)
Streaming Delayed Price Updated: 1:07 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 79.36 79.56 77.95 77.98 2,908,348 -1.72(-2.16%)
Jan 30, 2020 78.37 79.81 78.36 79.70 2,389,199 +0.67(+0.85%)
Jan 29, 2020 80.62 80.64 78.87 79.03 2,642,793 -1.38(-1.71%)
Jan 28, 2020 79.84 81.04 79.69 80.41 2,432,187 +0.93(+1.16%)
Jan 27, 2020 79.65 80.30 79.15 79.49 1,964,717 -0.85(-1.05%)
Jan 24, 2020 81.03 81.33 80.09 80.33 1,621,481 -0.59(-0.73%)
Jan 23, 2020 81.04 81.11 80.70 80.92 1,782,110 -0.30(-0.36%)
Jan 22, 2020 80.88 81.76 80.82 81.22 1,698,421 +0.44(+0.55%)
Jan 21, 2020 80.74 81.68 80.55 80.78 3,666,032 -0.12(-0.15%)
Jan 17, 2020 80.70 80.98 80.32 80.89 3,614,846 +0.70(+0.87%)
Jan 16, 2020 79.04 80.26 79.04 80.20 3,157,549 +1.15(+1.46%)
Jan 15, 2020 78.64 79.25 78.40 79.04 1,637,306 +0.46(+0.59%)
Jan 14, 2020 77.96 78.73 77.65 78.58 2,081,873 +0.39(+0.50%)
Jan 13, 2020 77.96 78.34 77.68 78.19 2,318,809 +0.39(+0.51%)
Jan 10, 2020 78.98 78.98 77.64 77.79 2,261,563 -0.80(-1.02%)
Jan 09, 2020 78.55 79.10 78.19 78.59 3,028,161 +0.38(+0.49%)
Jan 08, 2020 78.01 78.57 76.89 78.21 3,084,531 +0.49(+0.63%)
Jan 07, 2020 77.37 78.29 76.96 77.71 3,313,101 +0.30(+0.38%)
Jan 06, 2020 76.94 77.64 76.78 77.42 2,718,280 +0.44(+0.58%)
Jan 03, 2020 76.87 77.23 76.29 76.98 1,860,433 -0.41(-0.53%)
Jan 02, 2020 77.67 77.68 76.74 77.39 3,445,336 +0.17(+0.22%)
Dec 31, 2019 76.75 77.24 76.59 77.22 1,741,515 +0.33(+0.44%)
Dec 30, 2019 76.29 76.91 76.00 76.89 2,378,367 +0.83(+1.09%)
Dec 27, 2019 76.14 76.32 75.83 76.06 1,330,331 -0.16(-0.21%)
Dec 26, 2019 76.28 76.35 76.13 76.22 1,260,125 +0.08(+0.10%)
Dec 24, 2019 75.87 76.23 75.74 76.14 477,294 +0.35(+0.47%)
Dec 23, 2019 76.29 76.37 75.74 75.78 1,735,887 -0.43(-0.57%)
Dec 20, 2019 76.74 76.74 75.84 76.22 6,036,557 +0.18(+0.23%)
Dec 19, 2019 74.88 76.36 74.84 76.04 3,038,308 +0.90(+1.19%)
Dec 18, 2019 74.46 75.25 74.31 75.14 4,415,814 +0.81(+1.09%)
Dec 17, 2019 74.30 74.54 73.87 74.34 3,659,695 +0.02(+0.03%)
Dec 16, 2019 74.38 74.69 74.08 74.32 3,541,988 +0.00(+0.00%)
Dec 13, 2019 73.82 74.39 73.51 74.32 2,767,800 +0.57(+0.77%)
Dec 12, 2019 74.08 74.10 73.32 73.75 2,889,816 +0.27(+0.36%)
Dec 11, 2019 73.93 74.26 73.17 73.48 3,426,380 -0.39(-0.53%)
Dec 10, 2019 74.63 74.74 73.78 73.87 3,128,461 -0.84(-1.12%)
Dec 09, 2019 76.51 76.71 74.15 74.71 4,432,288 -1.84(-2.41%)
Dec 06, 2019 76.35 76.81 75.46 76.55 2,945,313 +0.79(+1.04%)
Dec 05, 2019 76.88 77.00 75.71 75.76 2,864,293 -1.38(-1.79%)
Dec 04, 2019 76.86 77.33 76.26 77.14 1,935,078 +0.32(+0.42%)
Dec 03, 2019 76.27 76.87 75.64 76.82 2,113,401 +0.36(+0.48%)
Dec 02, 2019 77.38 77.64 75.69 76.45 2,944,170 -0.90(-1.16%)
Nov 29, 2019 77.67 78.07 77.30 77.35 886,447 -0.42(-0.54%)
Nov 27, 2019 77.27 78.09 77.27 77.77 2,113,805 +0.52(+0.68%)
Nov 26, 2019 76.81 77.49 76.40 77.25 2,919,393 +0.44(+0.58%)
Nov 25, 2019 77.54 77.66 76.40 76.81 3,031,163 -0.58(-0.75%)
Nov 22, 2019 76.76 77.58 76.60 77.39 2,955,875 +0.88(+1.15%)
Nov 21, 2019 76.65 76.75 76.18 76.51 1,730,378 +0.06(+0.08%)
Nov 20, 2019 75.68 76.49 75.55 76.45 2,840,136 +0.47(+0.62%)
Nov 19, 2019 77.00 77.10 75.74 75.98 2,399,282 -1.01(-1.32%)
Nov 18, 2019 75.70 77.25 75.16 77.00 4,301,945 +0.12(+0.15%)
Nov 15, 2019 76.37 78.28 76.15 76.88 4,010,492 +1.21(+1.60%)
Nov 14, 2019 76.20 76.63 75.32 75.67 2,942,936 -1.11(-1.45%)
Nov 13, 2019 76.44 76.88 75.63 76.78 2,769,070 +0.53(+0.70%)
Nov 12, 2019 78.40 78.42 76.02 76.25 4,413,307 -2.16(-2.75%)
Nov 11, 2019 79.36 79.90 76.36 78.40 6,490,952 -1.30(-1.63%)
Nov 08, 2019 80.55 80.59 79.59 79.70 1,642,705 -0.91(-1.12%)
Nov 07, 2019 81.14 81.76 80.32 80.61 2,722,564 +0.00(+0.00%)
Nov 06, 2019 80.35 80.69 80.05 80.61 2,749,588 +0.38(+0.48%)
Nov 05, 2019 79.82 80.60 79.61 80.22 1,765,408 +0.54(+0.68%)
Nov 04, 2019 81.44 81.54 79.22 79.68 3,137,530 -1.53(-1.88%)
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.