T-Mobile US (NQ: TMUS )

123.57 USD +3.60 (+3.00%)
Official Closing Price Updated: 7:59 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 89.44 90.50 87.48 90.16 6,958,100 -1.08(-1.18%)
Feb 27, 2020 92.83 93.32 91.16 91.24 5,855,538 -2.41(-2.57%)
Feb 26, 2020 94.68 95.66 93.44 93.65 4,371,307 -0.93(-0.98%)
Feb 25, 2020 96.56 97.00 94.45 94.58 5,111,595 -1.79(-1.86%)
Feb 24, 2020 96.01 97.31 95.88 96.37 4,697,433 -2.20(-2.23%)
Feb 21, 2020 98.35 99.49 96.62 98.57 12,101,100 -0.93(-0.93%)
Feb 20, 2020 100.10 100.42 98.23 99.50 6,259,029 -1.05(-1.04%)
Feb 19, 2020 101.16 101.35 99.64 100.55 6,091,411 +0.71(+0.71%)
Feb 18, 2020 96.85 100.02 96.28 99.84 7,460,198 +3.36(+3.48%)
Feb 14, 2020 95.26 96.61 95.02 96.48 3,045,800 +1.34(+1.41%)
Feb 13, 2020 95.12 96.15 94.80 95.14 5,490,498 -0.53(-0.55%)
Feb 12, 2020 94.00 96.27 93.92 95.67 8,911,903 +1.18(+1.25%)
Feb 11, 2020 93.05 95.23 92.66 94.49 25,871,942 +9.96(+11.78%)
Feb 10, 2020 85.41 85.65 84.38 84.53 3,161,652 -0.91(-1.07%)
Feb 07, 2020 83.37 85.79 82.26 85.44 6,740,500 +2.67(+3.23%)
Feb 06, 2020 82.13 83.08 82.00 82.77 2,974,432 +0.98(+1.20%)
Feb 05, 2020 81.96 82.71 81.75 81.79 2,758,302 +0.28(+0.34%)
Feb 04, 2020 80.15 81.89 79.23 81.51 4,595,516 +2.05(+2.58%)
Feb 03, 2020 80.36 80.76 79.33 79.46 2,879,752 +0.27(+0.34%)
Jan 31, 2020 80.59 80.79 79.16 79.19 2,863,900 -1.75(-2.16%)
Jan 30, 2020 79.59 81.05 79.58 80.94 2,352,685 +0.68(+0.85%)
Jan 29, 2020 81.87 81.89 80.09 80.26 2,602,403 -1.40(-1.71%)
Jan 28, 2020 81.08 82.30 80.93 81.66 2,395,016 +0.94(+1.16%)
Jan 27, 2020 80.89 81.55 80.38 80.72 1,934,690 -0.86(-1.05%)
Jan 24, 2020 82.29 82.59 81.33 81.58 1,596,700 -0.60(-0.73%)
Jan 23, 2020 82.30 82.37 81.95 82.18 1,754,874 -0.30(-0.36%)
Jan 22, 2020 82.14 83.03 82.07 82.48 1,672,464 +0.45(+0.55%)
Jan 21, 2020 81.99 82.95 81.80 82.03 3,610,004 -0.12(-0.15%)
Jan 17, 2020 81.95 82.24 81.57 82.15 3,559,600 +0.71(+0.87%)
Jan 16, 2020 80.27 81.51 80.27 81.44 3,109,292 +1.17(+1.46%)
Jan 15, 2020 79.86 80.48 79.62 80.27 1,612,283 +0.47(+0.59%)
Jan 14, 2020 79.17 79.95 78.86 79.80 2,050,056 +0.40(+0.50%)
Jan 13, 2020 79.17 79.56 78.89 79.40 2,283,371 +0.40(+0.51%)
Jan 10, 2020 80.21 80.21 78.85 79.00 2,227,000 -0.81(-1.01%)
Jan 09, 2020 79.77 80.33 79.40 79.81 2,981,882 +0.39(+0.49%)
Jan 08, 2020 79.22 79.79 78.08 79.42 3,037,390 +0.50(+0.63%)
Jan 07, 2020 78.57 79.51 78.15 78.92 3,262,467 +0.30(+0.38%)
Jan 06, 2020 78.13 78.85 77.97 78.62 2,676,737 +0.45(+0.58%)
Jan 03, 2020 78.06 78.43 77.47 78.17 1,832,000 -0.42(-0.53%)
Jan 02, 2020 78.88 78.89 77.93 78.59 3,392,681 +0.17(+0.22%)
Dec 31, 2019 77.94 78.44 77.78 78.42 1,714,900 +0.34(+0.44%)
Dec 30, 2019 77.47 78.10 77.18 78.08 2,342,019 +0.84(+1.09%)
Dec 27, 2019 77.32 77.50 77.01 77.24 1,310,000 -0.16(-0.21%)
Dec 26, 2019 77.46 77.54 77.31 77.40 1,240,867 +0.08(+0.10%)
Dec 24, 2019 77.05 77.41 76.92 77.32 470,000 +0.36(+0.47%)
Dec 23, 2019 77.47 77.56 76.92 76.96 1,709,358 -0.44(-0.57%)
Dec 20, 2019 77.93 77.93 77.02 77.40 5,944,300 +0.18(+0.23%)
Dec 19, 2019 76.04 77.55 76.00 77.22 2,991,874 +0.91(+1.19%)
Dec 18, 2019 75.62 76.42 75.46 76.31 4,348,327 +0.82(+1.09%)
Dec 17, 2019 75.45 75.70 75.02 75.49 3,603,764 +0.02(+0.03%)
Dec 16, 2019 75.53 75.85 75.23 75.47 3,487,856 +0.00(+0.00%)
Dec 13, 2019 74.97 75.54 74.65 75.47 2,725,500 +0.58(+0.77%)
Dec 12, 2019 75.23 75.25 74.46 74.89 2,845,651 +0.27(+0.36%)
Dec 11, 2019 75.08 75.41 74.31 74.62 3,374,015 -0.40(-0.53%)
Dec 10, 2019 75.79 75.90 74.93 75.02 3,080,649 -0.85(-1.12%)
Dec 09, 2019 77.70 77.90 75.30 75.87 4,364,549 -1.87(-2.41%)
Dec 06, 2019 77.54 78.00 76.63 77.74 2,900,300 +0.80(+1.04%)
Dec 05, 2019 78.07 78.20 76.89 76.94 2,820,518 -1.40(-1.79%)
Dec 04, 2019 78.05 78.53 77.44 78.34 1,905,504 +0.33(+0.42%)
Dec 03, 2019 77.45 78.06 76.81 78.01 2,081,102 +0.37(+0.48%)
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.