T-Mobile US (NQ: TMUS )

198.24 +1.56 (+0.79%)
Streaming Delayed Price Updated: 11:28 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 58.95 59.28 58.57 59.08 2,528,084 +0.18(+0.30%)
Jul 30, 2018 58.59 59.81 58.59 58.91 2,360,315 +0.21(+0.35%)
Jul 27, 2018 58.56 59.74 58.38 58.70 2,361,186 +0.24(+0.40%)
Jul 26, 2018 58.20 58.89 57.99 58.46 2,587,013 +0.53(+0.92%)
Jul 25, 2018 57.88 58.41 57.62 57.93 2,234,640 +0.05(+0.09%)
Jul 24, 2018 58.20 57.01 57.88 2,558,869 +0.41(+0.72%)
Jul 23, 2018 58.23 58.32 57.43 57.47 2,500,271 -0.88(-1.50%)
Jul 20, 2018 58.50 58.70 58.17 58.34 2,209,580 -0.16(-0.27%)
Jul 19, 2018 59.34 59.46 58.32 58.50 2,780,889 -1.09(-1.83%)
Jul 18, 2018 60.48 60.55 59.57 59.60 1,946,555 -0.68(-1.13%)
Jul 17, 2018 60.50 61.04 60.17 60.27 1,807,349 -0.41(-0.68%)
Jul 16, 2018 60.57 61.13 60.57 60.69 1,721,180 -0.05(-0.08%)
Jul 13, 2018 60.87 60.74 3,127,150 +0.10(+0.16%)
Jul 12, 2018 59.36 60.68 59.09 60.64 3,687,631 +1.38(+2.33%)
Jul 11, 2018 59.37 60.03 58.89 59.26 2,511,638 -0.98(-1.63%)
Jul 10, 2018 60.48 60.57 60.05 60.24 1,525,035 -0.16(-0.26%)
Jul 09, 2018 60.07 60.67 59.72 60.40 2,831,635 +0.20(+0.33%)
Jul 06, 2018 59.15 60.43 58.98 60.21 2,973,660 +1.06(+1.80%)
Jul 05, 2018 58.54 59.20 58.31 59.14 3,400,118 +0.91(+1.56%)
Jul 03, 2018 58.24 58.24 58.24 0 -0.76(-1.29%)
Jul 02, 2018 58.55 59.04 58.14 58.99 2,252,215 +0.16(+0.27%)
Jun 29, 2018 58.96 59.12 58.56 58.84 2,471,589 -0.11(-0.18%)
Jun 28, 2018 59.02 59.28 57.78 58.95 4,086,985 +0.51(+0.88%)
Jun 27, 2018 58.67 59.55 58.28 58.43 2,512,534 -0.35(-0.60%)
Jun 26, 2018 58.80 58.85 57.92 58.79 3,601,462 -0.03(-0.05%)
Jun 25, 2018 59.60 59.97 58.56 58.82 4,465,673 -1.04(-1.74%)
Jun 22, 2018 59.41 60.23 59.15 59.86 3,477,550 +0.78(+1.32%)
Jun 21, 2018 59.32 59.77 58.55 59.08 3,055,040 -0.33(-0.56%)
Jun 20, 2018 59.72 59.80 59.15 59.42 4,636,741 -0.20(-0.33%)
Jun 19, 2018 58.88 59.95 58.52 59.61 3,706,495 +0.18(+0.30%)
Jun 18, 2018 58.74 59.55 58.32 59.44 4,157,214 +0.34(+0.58%)
Jun 15, 2018 59.16 58.62 59.09 3,753,516 +0.47(+0.81%)
Jun 14, 2018 57.91 58.78 57.70 58.62 3,129,129 +0.84(+1.45%)
Jun 13, 2018 58.10 58.19 57.49 57.78 6,277,813 +0.58(+1.02%)
Jun 12, 2018 57.02 57.34 56.88 57.20 1,998,899 +0.10(+0.17%)
Jun 11, 2018 56.72 57.29 56.53 57.10 2,548,413 +0.19(+0.33%)
Jun 08, 2018 56.45 57.08 56.11 56.92 2,530,128 -0.02(-0.03%)
Jun 07, 2018 56.62 57.31 56.62 56.94 3,909,352 +0.22(+0.38%)
Jun 06, 2018 56.75 56.03 56.72 2,897,938 +0.43(+0.77%)
Jun 05, 2018 56.04 56.71 56.01 56.29 1,815,155 +0.04(+0.07%)
Jun 04, 2018 55.93 56.57 55.75 56.25 3,240,848 +0.25(+0.44%)
Jun 01, 2018 55.14 56.18 55.05 56.00 3,366,355 +1.15(+2.10%)
May 31, 2018 55.37 55.40 54.39 54.85 5,979,791 -0.62(-1.12%)
May 30, 2018 55.79 56.19 55.34 55.47 4,687,502 -0.29(-0.51%)
May 29, 2018 55.50 56.28 55.12 55.75 3,044,430 +0.03(+0.05%)
May 25, 2018 55.73 55.73 55.73 0 -0.38(-0.68%)
May 24, 2018 56.29 56.49 55.99 56.11 2,588,502 -0.04(-0.07%)
May 23, 2018 56.07 56.40 55.60 56.15 2,813,602 -0.16(-0.28%)
May 22, 2018 56.48 56.72 56.04 56.31 2,795,091 -0.01(-0.02%)
May 21, 2018 56.32 56.44 55.70 56.32 2,040,378 +0.26(+0.46%)
May 18, 2018 55.88 56.62 55.65 56.06 4,088,224 +0.25(+0.44%)
May 17, 2018 55.66 55.90 55.54 55.81 2,516,728 +0.15(+0.27%)
May 16, 2018 56.01 56.03 55.40 55.67 2,949,529 +0.16(+0.28%)
May 15, 2018 55.20 56.16 55.14 55.51 2,964,675 -0.09(-0.16%)
May 14, 2018 55.53 55.79 55.26 55.60 3,830,343 +0.07(+0.12%)
May 11, 2018 56.18 56.46 55.38 55.53 2,817,321 -0.45(-0.81%)
May 10, 2018 55.31 56.41 55.31 55.98 5,613,312 +0.52(+0.94%)
May 09, 2018 55.05 55.57 54.72 55.46 5,137,662 +0.73(+1.33%)
May 08, 2018 55.83 56.07 54.58 54.73 4,516,835 -0.95(-1.70%)
May 07, 2018 56.44 57.11 55.17 55.68 6,298,204 -0.71(-1.26%)
May 04, 2018 55.02 56.86 54.98 56.38 6,327,334 +1.32(+2.40%)
May 03, 2018 55.77 56.21 54.25 55.07 10,907,398 -1.03(-1.84%)
May 02, 2018 58.90 59.28 54.70 56.10 15,162,348 -2.42(-4.14%)
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.