T-Mobile US (NQ: TMUS )

120.89 USD +1.51 (+1.26%)
Official Closing Price Updated: 5:40 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 134.85 134.85 134.85 1,673,119 +1.57(+1.18%)
Dec 30, 2020 133.52 133.83 132.51 133.28 1,673,119 +0.14(+0.11%)
Dec 29, 2020 133.52 133.97 131.65 133.14 1,672,014 +0.14(+0.11%)
Dec 28, 2020 134.23 134.76 131.40 133.00 2,568,501 +0.08(+0.06%)
Dec 24, 2020 132.78 133.83 132.59 132.92 901,100 +0.69(+0.52%)
Dec 23, 2020 132.25 132.87 130.95 132.23 2,152,327 -0.02(-0.02%)
Dec 22, 2020 131.93 132.42 130.26 132.25 3,061,451 +2.03(+1.56%)
Dec 21, 2020 130.00 131.23 127.63 130.22 3,259,361 -1.70(-1.29%)
Dec 18, 2020 130.30 132.14 129.51 131.92 8,782,900 +1.91(+1.47%)
Dec 17, 2020 130.32 130.76 129.65 130.01 4,131,761 +0.20(+0.15%)
Dec 16, 2020 130.65 130.65 129.11 129.81 3,261,973 -0.19(-0.15%)
Dec 15, 2020 129.70 130.71 128.78 130.00 2,905,911 +0.64(+0.49%)
Dec 14, 2020 131.02 132.97 129.23 129.36 5,296,737 -1.87(-1.42%)
Dec 11, 2020 130.57 131.63 129.69 131.23 2,405,200 +0.67(+0.51%)
Dec 10, 2020 130.73 131.88 130.04 130.56 4,164,293 -0.56(-0.43%)
Dec 09, 2020 133.88 133.88 130.57 131.12 3,660,283 -2.03(-1.52%)
Dec 08, 2020 132.83 133.43 131.82 133.15 2,442,315 +0.19(+0.14%)
Dec 07, 2020 132.08 133.08 131.92 132.96 2,636,723 +1.16(+0.88%)
Dec 04, 2020 131.63 131.98 130.68 131.80 2,029,100 +0.61(+0.46%)
Dec 03, 2020 131.65 132.97 131.09 131.19 3,587,843 -1.95(-1.46%)
Dec 02, 2020 133.64 134.24 132.41 133.14 2,926,733 -0.59(-0.44%)
Dec 01, 2020 132.92 133.94 132.24 133.73 3,967,176 +0.79(+0.59%)
Nov 30, 2020 131.90 133.05 130.13 132.94 5,742,945 +1.04(+0.79%)
Nov 27, 2020 129.12 132.47 128.87 131.90 2,278,300 +3.16(+2.45%)
Nov 25, 2020 128.79 129.63 127.75 128.74 3,562,600 +0.68(+0.53%)
Nov 24, 2020 127.47 129.02 125.76 128.06 4,693,939 +0.18(+0.14%)
Nov 23, 2020 129.87 130.15 126.91 127.88 4,175,439 -1.80(-1.39%)
Nov 20, 2020 129.66 130.34 128.36 129.68 4,388,200 +0.49(+0.38%)
Nov 19, 2020 127.30 130.23 127.11 129.19 2,425,107 +1.34(+1.05%)
Nov 18, 2020 129.63 130.51 127.84 127.85 3,221,938 -1.15(-0.89%)
Nov 17, 2020 130.60 132.33 128.72 129.00 3,647,937 +0.35(+0.27%)
Nov 16, 2020 129.82 130.11 127.56 128.65 3,440,145 +0.42(+0.33%)
Nov 13, 2020 127.33 128.52 126.31 128.23 3,399,900 +1.42(+1.12%)
Nov 12, 2020 125.41 127.80 124.73 126.81 3,557,918 +1.66(+1.33%)
Nov 11, 2020 122.63 126.03 122.04 125.15 3,930,066 +3.43(+2.82%)
Nov 10, 2020 119.03 123.24 118.60 121.72 4,454,423 -1.06(-0.86%)
Nov 09, 2020 125.48 126.96 122.57 122.78 6,188,806 -0.78(-0.63%)
Nov 06, 2020 127.00 127.03 122.71 123.56 8,931,300 +6.30(+5.37%)
Nov 05, 2020 117.57 119.31 116.28 117.26 7,649,653 +1.24(+1.07%)
Nov 04, 2020 113.91 116.88 112.81 116.02 5,024,535 +4.90(+4.41%)
Nov 03, 2020 111.25 112.39 110.71 111.12 3,340,956 +0.73(+0.66%)
Nov 02, 2020 111.14 111.14 108.75 110.39 3,144,418 +0.82(+0.75%)
Oct 30, 2020 108.86 109.76 107.56 109.57 4,041,100 +0.06(+0.05%)
Oct 29, 2020 109.28 111.04 108.90 109.51 2,894,183 -0.29(-0.26%)
Oct 28, 2020 111.30 111.93 109.66 109.80 3,661,690 -3.02(-2.68%)
Oct 27, 2020 111.78 113.56 111.13 112.82 2,628,843 +1.04(+0.93%)
Oct 26, 2020 111.18 112.04 110.02 111.78 2,764,621 -0.60(-0.53%)
Oct 23, 2020 112.50 112.62 110.90 112.38 2,269,300 +0.74(+0.66%)
Oct 22, 2020 112.77 113.76 110.88 111.64 3,604,413 -0.78(-0.69%)
Oct 21, 2020 112.67 113.79 112.21 112.42 3,028,588 -0.65(-0.57%)
Oct 20, 2020 113.90 114.21 112.70 113.07 2,744,142 +0.32(+0.28%)
Oct 19, 2020 115.47 115.55 112.01 112.75 3,036,440 -2.21(-1.92%)
Oct 16, 2020 115.81 116.78 114.85 114.96 3,762,800 -0.34(-0.29%)
Oct 15, 2020 115.81 116.95 114.07 115.30 3,287,499 -1.37(-1.17%)
Oct 14, 2020 122.05 122.24 116.45 116.67 6,639,649 -4.90(-4.03%)
Oct 13, 2020 120.80 123.42 120.07 121.57 5,325,908 +1.50(+1.25%)
Oct 12, 2020 118.06 121.36 117.40 120.07 6,498,508 +2.84(+2.42%)
Oct 09, 2020 115.58 117.52 115.52 117.23 3,340,100 +1.74(+1.51%)
Oct 08, 2020 114.89 115.60 114.28 115.49 2,254,724 +1.27(+1.11%)
Oct 07, 2020 113.02 114.52 112.62 114.22 3,367,363 +1.77(+1.57%)
Oct 06, 2020 113.61 114.47 111.80 112.45 3,335,468 -2.35(-2.05%)
Oct 05, 2020 113.46 114.99 113.42 114.80 2,657,334 +1.39(+1.23%)
Oct 02, 2020 114.41 115.70 113.00 113.41 4,014,900 -2.32(-2.00%)
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.