T-Mobile US (NQ: TMUS )

196.73 -5.97 (-2.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 61.83 62.03 58.38 59.59 26,578,120 -3.95(-6.22%)
Apr 27, 2018 63.37 64.68 63.01 63.53 9,058,460 +0.41(+0.66%)
Apr 26, 2018 62.89 63.39 62.47 63.12 3,650,548 +0.17(+0.27%)
Apr 25, 2018 61.53 63.34 61.37 62.95 5,489,797 +1.33(+2.16%)
Apr 24, 2018 61.86 62.02 61.15 61.62 2,600,023 +0.29(+0.47%)
Apr 23, 2018 62.18 62.39 61.20 61.34 2,690,377 -0.79(-1.27%)
Apr 20, 2018 62.30 62.60 61.97 62.13 2,873,337 -0.16(-0.25%)
Apr 19, 2018 61.69 62.64 61.69 62.28 2,869,887 +0.34(+0.56%)
Apr 18, 2018 62.12 62.39 61.63 61.94 2,646,893 -0.12(-0.19%)
Apr 17, 2018 62.04 62.66 61.61 62.06 3,002,928 +0.27(+0.43%)
Apr 16, 2018 61.40 62.07 60.87 61.79 1,977,386 +0.79(+1.29%)
Apr 13, 2018 62.17 62.23 60.84 61.00 2,711,425 -1.05(-1.70%)
Apr 12, 2018 62.13 62.51 61.97 62.06 2,417,656 +0.10(+0.16%)
Apr 11, 2018 61.76 62.64 61.75 61.96 4,840,864 -0.21(-0.33%)
Apr 10, 2018 59.46 63.57 59.28 62.17 20,380,816 +3.34(+5.67%)
Apr 09, 2018 58.86 59.49 58.78 58.83 4,247,998 +0.09(+0.15%)
Apr 06, 2018 58.59 59.38 58.44 58.74 3,637,094 -0.16(-0.27%)
Apr 05, 2018 59.21 59.52 58.59 58.90 5,493,460 +0.06(+0.10%)
Apr 04, 2018 58.15 59.17 58.01 58.84 5,627,596 +0.16(+0.27%)
Apr 03, 2018 59.14 59.26 58.38 58.68 3,217,949 -0.03(-0.05%)
Apr 02, 2018 59.48 59.90 58.38 58.71 2,635,386 -1.40(-2.33%)
Mar 29, 2018 60.11 60.11 60.11 0 +0.17(+0.28%)
Mar 28, 2018 59.62 60.77 59.44 59.94 2,629,912 +0.52(+0.88%)
Mar 27, 2018 60.72 61.07 59.16 59.42 2,500,807 -1.03(-1.71%)
Mar 26, 2018 59.77 60.69 59.26 60.45 3,447,836 +1.62(+2.76%)
Mar 23, 2018 60.48 60.82 58.83 58.83 5,217,464 -1.49(-2.47%)
Mar 22, 2018 60.89 61.12 60.27 60.31 4,167,163 -1.32(-2.14%)
Mar 21, 2018 61.64 62.24 61.56 61.63 2,617,418 -0.19(-0.30%)
Mar 20, 2018 62.35 63.13 61.73 61.82 2,587,297 -0.43(-0.70%)
Mar 19, 2018 63.69 63.87 62.09 62.25 3,747,599 -1.52(-2.38%)
Mar 16, 2018 63.46 64.01 63.38 63.77 6,148,630 +0.05(+0.08%)
Mar 15, 2018 63.72 64.52 63.62 63.72 2,720,945 -0.07(-0.11%)
Mar 14, 2018 64.23 64.48 63.52 63.79 3,334,526 -0.20(-0.31%)
Mar 13, 2018 64.11 64.75 63.81 63.99 4,489,671 +0.42(+0.67%)
Mar 12, 2018 64.51 64.73 63.44 63.56 3,011,389 -0.69(-1.07%)
Mar 09, 2018 64.30 64.77 64.12 64.25 3,700,546 +0.19(+0.29%)
Mar 08, 2018 64.01 64.28 63.27 64.07 2,891,639 +0.49(+0.77%)
Mar 07, 2018 64.00 63.57 6,586,190 +0.98(+1.57%)
Mar 06, 2018 62.33 62.93 61.69 62.59 3,850,149 +0.60(+0.97%)
Mar 05, 2018 61.06 62.16 61.06 61.99 3,433,474 +0.47(+0.77%)
Mar 02, 2018 60.64 61.71 60.34 61.52 5,288,713 +0.56(+0.92%)
Mar 01, 2018 59.85 61.45 59.56 60.95 5,456,569 +1.27(+2.13%)
Feb 28, 2018 59.60 60.45 59.04 59.68 4,240,918 +0.66(+1.12%)
Feb 27, 2018 60.11 60.24 59.01 59.02 4,311,241 -1.15(-1.91%)
Feb 26, 2018 59.08 60.22 57.84 60.18 4,541,393 +1.03(+1.75%)
Feb 23, 2018 58.48 59.16 57.74 59.14 4,143,012 +1.31(+2.26%)
Feb 22, 2018 58.84 59.06 57.69 57.83 3,113,911 -0.68(-1.16%)
Feb 21, 2018 60.16 60.16 58.48 58.51 3,020,641 -1.07(-1.80%)
Feb 20, 2018 59.08 59.90 58.75 59.59 3,106,468 +0.44(+0.75%)
Feb 16, 2018 59.14 59.14 59.14 0 -0.37(-0.63%)
Feb 15, 2018 58.41 59.68 57.36 59.52 6,309,744 +1.79(+3.10%)
Feb 14, 2018 57.90 56.19 57.72 6,599,429 +0.92(+1.61%)
Feb 13, 2018 56.80 57.38 56.35 56.81 5,454,309 -0.42(-0.74%)
Feb 12, 2018 58.75 59.12 57.18 57.23 4,891,237 -1.06(-1.82%)
Feb 09, 2018 59.18 59.53 56.77 58.30 5,230,864 +0.32(+0.54%)
Feb 08, 2018 61.54 57.96 57.98 8,155,904 -3.13(-5.12%)
Feb 07, 2018 60.03 61.76 60.03 61.11 7,426,318 +1.19(+1.99%)
Feb 06, 2018 59.11 61.03 59.08 59.92 5,823,302 -1.67(-2.71%)
Feb 05, 2018 62.49 62.83 61.16 61.59 3,543,691 -1.03(-1.65%)
Feb 02, 2018 62.86 63.34 62.35 62.62 2,688,271 -0.20(-0.31%)
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.