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 (%)
Aug 31, 2020 113.72 115.32 113.65 114.90 3,987,030 +0.41(+0.36%)
Aug 28, 2020 113.49 114.57 113.12 114.48 2,841,425 +1.00(+0.88%)
Aug 27, 2020 114.84 114.84 113.24 113.48 2,503,091 -0.94(-0.82%)
Aug 26, 2020 113.35 114.46 112.99 114.41 2,999,065 +0.77(+0.68%)
Aug 25, 2020 113.79 113.79 112.85 113.65 2,358,188 +0.15(+0.13%)
Aug 24, 2020 113.27 114.32 113.00 113.50 2,755,895 +0.25(+0.22%)
Aug 21, 2020 112.59 113.49 111.65 113.25 2,885,093 -0.38(-0.34%)
Aug 20, 2020 112.81 114.09 112.76 113.64 2,303,593 +0.26(+0.23%)
Aug 19, 2020 114.91 115.14 113.16 113.38 2,741,866 -0.87(-0.76%)
Aug 18, 2020 115.88 115.93 114.09 114.25 2,399,938 -0.84(-0.73%)
Aug 17, 2020 114.21 115.53 114.05 115.08 3,360,116 +1.36(+1.19%)
Aug 14, 2020 113.93 114.32 112.58 113.72 2,059,170 +0.12(+0.10%)
Aug 13, 2020 113.39 115.36 113.13 113.61 3,077,432 +0.12(+0.10%)
Aug 12, 2020 112.52 114.46 112.33 113.49 3,567,252 +1.64(+1.46%)
Aug 11, 2020 114.31 114.42 111.55 111.85 4,836,629 -2.44(-2.14%)
Aug 10, 2020 113.30 114.87 111.86 114.30 4,887,341 +0.97(+0.85%)
Aug 07, 2020 111.51 116.20 111.36 113.33 13,984,832 +6.88(+6.47%)
Aug 06, 2020 105.68 106.64 105.54 106.45 4,071,968 +0.20(+0.19%)
Aug 05, 2020 107.08 107.49 105.62 106.25 3,162,109 -0.48(-0.45%)
Aug 04, 2020 105.00 106.76 104.75 106.73 3,036,972 +1.49(+1.41%)
Aug 03, 2020 106.33 107.08 105.19 105.25 4,618,747 -0.49(-0.47%)
Jul 31, 2020 104.02 105.78 103.44 105.74 4,183,436 +1.87(+1.80%)
Jul 30, 2020 103.12 104.33 102.99 103.87 2,731,321 -0.30(-0.28%)
Jul 29, 2020 103.61 104.74 102.94 104.16 3,662,178 +1.24(+1.20%)
Jul 28, 2020 103.39 103.89 102.41 102.92 3,725,314 -1.51(-1.44%)
Jul 27, 2020 102.93 104.65 102.75 104.43 8,081,239 +1.10(+1.07%)
Jul 24, 2020 102.92 103.62 102.64 103.33 5,067,345 +0.41(+0.40%)
Jul 23, 2020 103.60 103.67 102.77 102.91 6,743,389 -0.41(-0.40%)
Jul 22, 2020 104.05 104.72 103.14 103.33 4,727,397 -0.64(-0.62%)
Jul 21, 2020 104.72 104.85 103.64 103.97 3,658,290 -0.55(-0.53%)
Jul 20, 2020 103.79 104.66 103.42 104.52 3,688,484 +0.78(+0.75%)
Jul 17, 2020 103.27 104.11 102.50 103.74 4,071,424 +0.85(+0.82%)
Jul 16, 2020 102.90 103.26 101.85 102.89 5,840,411 -0.42(-0.41%)
Jul 15, 2020 103.90 104.46 102.93 103.32 4,545,526 -0.46(-0.45%)
Jul 14, 2020 101.99 104.91 101.99 103.78 8,004,276 +0.86(+0.83%)
Jul 13, 2020 105.26 105.91 102.64 102.92 5,842,026 -2.49(-2.36%)
Jul 10, 2020 104.20 105.55 103.68 105.41 4,628,640 +0.87(+0.83%)
Jul 09, 2020 105.03 105.09 103.44 104.55 4,017,924 -0.43(-0.41%)
Jul 08, 2020 104.63 105.00 103.75 104.98 4,366,789 +0.80(+0.77%)
Jul 07, 2020 104.81 105.95 103.94 104.18 5,658,982 -0.96(-0.92%)
Jul 06, 2020 104.97 106.03 104.58 105.15 5,338,128 +0.76(+0.73%)
Jul 02, 2020 105.36 105.70 103.74 104.39 6,511,414 -0.12(-0.11%)
Jul 01, 2020 104.06 104.63 102.26 104.51 9,747,632 +1.95(+1.90%)
Jun 30, 2020 104.28 104.58 102.41 102.56 11,001,258 -1.78(-1.71%)
Jun 29, 2020 104.17 104.64 102.36 104.34 9,238,120 +0.75(+0.72%)
Jun 26, 2020 107.48 108.17 103.13 103.59 25,761,414 -4.91(-4.53%)
Jun 25, 2020 107.24 109.88 106.85 108.51 56,265,676 +1.73(+1.62%)
Jun 24, 2020 103.85 107.47 102.97 106.77 67,941,336 +1.25(+1.19%)
Jun 23, 2020 102.11 108.77 101.92 105.52 23,253,498 +2.23(+2.15%)
Jun 22, 2020 105.23 107.04 103.30 103.30 5,166,153 -1.97(-1.87%)
Jun 19, 2020 105.70 107.33 104.76 105.27 9,412,147 +0.50(+0.48%)
Jun 18, 2020 102.23 105.21 101.67 104.76 4,771,242 +3.70(+3.66%)
Jun 17, 2020 101.43 103.20 100.78 101.06 3,815,217 -0.26(-0.25%)
Jun 16, 2020 102.41 102.41 98.58 101.32 5,856,535 -1.76(-1.71%)
Jun 15, 2020 99.77 103.58 99.19 103.08 3,903,001 +2.33(+2.32%)
Jun 12, 2020 102.66 103.44 98.73 100.75 5,371,290 +1.40(+1.41%)
Jun 11, 2020 103.05 103.70 99.20 99.35 7,808,584 -4.82(-4.63%)
Jun 10, 2020 101.24 105.09 101.24 104.17 6,370,305 +2.56(+2.52%)
Jun 09, 2020 100.62 101.96 100.22 101.61 5,115,045 -1.25(-1.22%)
Jun 08, 2020 99.20 103.50 98.91 102.86 5,121,975 +3.28(+3.29%)
Jun 05, 2020 99.75 101.39 98.96 99.58 4,019,734 +0.95(+0.96%)
Jun 04, 2020 99.99 100.14 98.26 98.64 2,573,676 -1.02(-1.03%)
Jun 03, 2020 99.37 100.79 98.91 99.66 3,814,185 +0.79(+0.80%)
Jun 02, 2020 97.15 98.96 97.00 98.88 4,793,458 +0.70(+0.71%)
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.