T-Mobile US (NQ: TMUS )

131.14 USD -0.98 (-0.74%)
Streaming Delayed Price Updated: 10:11 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 73.47 73.74 72.55 72.99 3,064,794 -0.61(-0.83%)
Apr 29, 2019 72.94 73.82 72.50 73.60 2,628,440 +0.68(+0.93%)
Apr 26, 2019 74.73 74.73 72.60 72.92 3,561,900 +0.21(+0.29%)
Apr 25, 2019 72.70 73.58 72.51 72.71 3,365,547 -0.62(-0.85%)
Apr 24, 2019 73.39 73.87 72.72 73.33 2,373,596 -0.42(-0.57%)
Apr 23, 2019 73.56 74.00 73.05 73.75 2,180,386 +0.03(+0.04%)
Apr 22, 2019 73.76 73.86 73.01 73.72 1,912,363 -0.03(-0.04%)
Apr 18, 2019 73.22 73.78 72.57 73.75 2,746,800 +1.29(+1.78%)
Apr 17, 2019 72.72 74.31 71.30 72.46 7,393,663 -1.64(-2.21%)
Apr 16, 2019 74.00 74.27 73.52 74.10 2,832,998 +0.31(+0.42%)
Apr 15, 2019 73.71 73.86 73.19 73.79 2,194,465 +0.08(+0.11%)
Apr 12, 2019 73.19 73.88 72.87 73.71 2,858,700 +0.71(+0.97%)
Apr 11, 2019 72.15 73.01 71.84 73.00 2,535,739 +0.84(+1.16%)
Apr 10, 2019 71.55 72.33 71.19 72.16 2,629,875 +0.74(+1.04%)
Apr 09, 2019 70.96 71.66 70.27 71.42 2,866,847 +0.19(+0.27%)
Apr 08, 2019 70.14 71.24 69.77 71.23 4,035,506 +0.88(+1.25%)
Apr 05, 2019 70.48 70.75 70.05 70.35 3,483,100 +0.30(+0.43%)
Apr 04, 2019 69.08 70.13 69.00 70.05 3,037,016 +1.05(+1.52%)
Apr 03, 2019 69.82 70.02 68.70 69.00 3,077,520 -0.73(-1.05%)
Apr 02, 2019 69.81 70.16 69.22 69.73 3,913,255 -0.24(-0.34%)
Apr 01, 2019 69.54 70.04 69.27 69.97 3,902,336 +0.87(+1.26%)
Mar 29, 2019 69.33 69.49 68.16 69.10 5,051,800 -0.05(-0.07%)
Mar 28, 2019 71.98 72.25 68.92 69.15 5,866,030 -3.09(-4.28%)
Mar 27, 2019 73.39 73.79 71.96 72.24 4,987,261 -1.10(-1.50%)
Mar 26, 2019 72.58 73.36 72.37 73.34 2,857,171 +1.03(+1.42%)
Mar 25, 2019 71.85 72.41 71.64 72.31 1,972,354 +0.41(+0.57%)
Mar 22, 2019 71.93 72.47 71.81 71.90 3,265,900 -0.36(-0.50%)
Mar 21, 2019 72.08 72.74 71.99 72.26 2,329,154 +0.20(+0.28%)
Mar 20, 2019 72.80 72.93 72.01 72.06 3,136,248 -0.53(-0.73%)
Mar 19, 2019 74.00 74.06 72.41 72.59 4,188,095 -1.09(-1.48%)
Mar 18, 2019 73.28 73.91 72.95 73.68 2,945,307 +0.22(+0.30%)
Mar 15, 2019 72.76 73.50 72.10 73.46 2,806,200 +1.12(+1.55%)
Mar 14, 2019 72.25 72.44 71.94 72.34 1,653,319 +0.09(+0.12%)
Mar 13, 2019 72.12 72.48 71.68 72.25 1,920,483 +0.55(+0.77%)
Mar 12, 2019 71.47 72.13 71.25 71.70 2,773,185 +0.23(+0.32%)
Mar 11, 2019 70.83 71.58 70.41 71.47 2,493,087 +0.82(+1.16%)
Mar 08, 2019 70.93 71.25 70.18 70.65 3,573,400 -0.67(-0.94%)
Mar 07, 2019 70.62 71.38 70.52 71.32 2,309,285 +0.54(+0.76%)
Mar 06, 2019 71.41 71.60 69.99 70.78 4,375,378 -0.63(-0.88%)
Mar 05, 2019 71.75 71.98 71.28 71.41 1,723,820 -0.24(-0.33%)
Mar 04, 2019 72.24 72.34 71.28 71.65 2,439,364 -0.69(-0.95%)
Mar 01, 2019 72.39 72.60 71.78 72.34 1,883,600 +0.13(+0.18%)
Feb 28, 2019 72.08 72.70 71.92 72.21 3,072,566 +0.09(+0.12%)
Feb 27, 2019 72.13 72.53 71.77 72.12 2,742,704 -0.41(-0.57%)
Feb 26, 2019 71.44 72.96 71.25 72.53 2,915,437 -0.52(-0.71%)
Feb 25, 2019 73.37 73.53 72.62 73.05 2,400,266 -0.15(-0.20%)
Feb 22, 2019 73.80 74.06 72.97 73.20 2,522,200 -0.21(-0.29%)
Feb 21, 2019 72.57 73.76 72.39 73.41 4,561,213 +0.66(+0.91%)
Feb 20, 2019 72.46 73.08 72.17 72.75 4,476,852 +0.23(+0.32%)
Feb 19, 2019 72.01 72.86 71.76 72.52 3,672,755 +0.47(+0.65%)
Feb 15, 2019 70.65 72.07 70.43 72.05 5,711,200 +1.55(+2.20%)
Feb 14, 2019 69.10 70.52 69.01 70.50 3,200,278 +1.43(+2.07%)
Feb 13, 2019 69.61 69.96 68.86 69.07 4,742,400 -0.53(-0.76%)
Feb 12, 2019 69.00 69.67 68.50 69.60 2,630,715 +1.16(+1.69%)
Feb 11, 2019 68.17 69.18 68.00 68.44 2,644,091 +0.06(+0.09%)
Feb 08, 2019 67.64 68.47 66.95 68.38 4,129,400 +0.10(+0.15%)
Feb 07, 2019 68.00 68.46 65.56 68.28 7,554,551 +1.34(+2.00%)
Feb 06, 2019 66.80 67.30 66.54 66.94 4,333,203 +0.09(+0.13%)
Feb 05, 2019 69.70 69.70 66.80 66.85 5,001,143 -2.56(-3.69%)
Feb 04, 2019 69.41 69.63 68.88 69.41 1,922,521 -0.22(-0.32%)
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.