T-Mobile US (NQ: TMUS )

197.94 -4.76 (-2.35%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 122.35 124.00 122.25 123.38 4,223,838 +0.64(+0.52%)
Mar 30, 2021 121.64 123.47 120.41 122.73 4,663,773 +1.16(+0.96%)
Mar 29, 2021 120.69 122.77 120.04 121.57 3,306,372 +0.46(+0.38%)
Mar 26, 2021 121.98 122.81 119.17 121.11 4,341,044 -0.48(-0.40%)
Mar 25, 2021 122.31 122.38 119.30 121.59 4,325,008 +1.10(+0.92%)
Mar 24, 2021 123.36 123.39 120.44 120.49 3,729,663 -2.00(-1.63%)
Mar 23, 2021 125.00 125.38 122.32 122.49 3,709,736 -1.69(-1.36%)
Mar 22, 2021 122.75 125.16 122.73 124.18 4,925,976 +1.89(+1.55%)
Mar 19, 2021 122.82 123.79 121.08 122.29 8,985,628 -0.71(-0.58%)
Mar 18, 2021 123.46 124.61 122.91 123.00 3,894,559 -2.35(-1.88%)
Mar 17, 2021 124.40 126.06 123.60 125.35 3,525,600 -0.47(-0.38%)
Mar 16, 2021 123.88 126.84 122.93 125.83 4,501,959 +2.12(+1.71%)
Mar 15, 2021 126.36 126.61 122.18 123.71 5,686,964 -1.47(-1.17%)
Mar 12, 2021 124.64 125.72 122.78 125.18 6,217,523 +1.11(+0.90%)
Mar 11, 2021 125.91 128.21 121.99 124.06 8,959,789 -1.40(-1.12%)
Mar 10, 2021 126.24 127.15 124.13 125.46 4,090,081 +1.08(+0.87%)
Mar 09, 2021 127.05 127.86 123.54 124.38 6,503,096 -0.74(-0.59%)
Mar 08, 2021 122.19 126.50 121.96 125.12 7,530,198 +2.34(+1.91%)
Mar 05, 2021 118.19 123.43 116.73 122.78 8,067,598 +5.98(+5.12%)
Mar 04, 2021 117.37 119.66 115.62 116.80 4,956,984 -0.23(-0.19%)
Mar 03, 2021 119.58 120.08 116.81 117.02 5,472,159 -3.55(-2.95%)
Mar 02, 2021 122.01 122.66 120.55 120.58 4,871,510 -1.10(-0.91%)
Mar 01, 2021 118.47 122.04 118.43 121.68 5,903,216 +3.55(+3.00%)
Feb 26, 2021 117.92 119.80 117.06 118.14 5,197,331 -0.91(-0.76%)
Feb 25, 2021 122.59 123.42 117.91 119.04 11,509,425 +1.49(+1.26%)
Feb 24, 2021 115.92 117.68 114.98 117.56 4,479,343 +0.16(+0.13%)
Feb 23, 2021 116.08 117.82 114.12 117.40 6,488,803 +1.29(+1.11%)
Feb 22, 2021 117.33 118.02 115.61 116.11 5,217,142 -2.16(-1.82%)
Feb 19, 2021 121.22 121.83 117.58 118.26 5,038,098 -2.90(-2.39%)
Feb 18, 2021 119.00 121.36 117.77 121.16 6,220,961 +1.71(+1.43%)
Feb 17, 2021 120.03 121.07 118.98 119.45 6,201,772 -0.69(-0.57%)
Feb 16, 2021 121.10 121.49 119.53 120.14 4,311,663 -1.66(-1.36%)
Feb 12, 2021 121.92 122.15 120.80 121.79 2,755,106 -0.71(-0.58%)
Feb 11, 2021 123.51 123.53 121.57 122.50 3,133,010 -0.09(-0.07%)
Feb 10, 2021 123.20 123.74 122.42 122.59 2,922,724 +0.04(+0.03%)
Feb 09, 2021 124.00 124.06 122.14 122.55 3,392,151 -1.62(-1.31%)
Feb 08, 2021 124.27 124.33 120.67 124.17 5,830,506 +0.81(+0.65%)
Feb 05, 2021 127.05 127.61 122.65 123.36 10,479,154 -5.24(-4.07%)
Feb 04, 2021 128.32 128.85 127.39 128.60 7,499,683 +1.21(+0.95%)
Feb 03, 2021 129.84 130.62 126.78 127.39 3,970,939 -2.48(-1.91%)
Feb 02, 2021 126.66 130.39 126.11 129.87 3,507,685 +3.42(+2.70%)
Feb 01, 2021 124.36 127.37 123.30 126.46 4,132,402 +2.30(+1.86%)
Jan 29, 2021 123.96 127.25 123.45 124.15 4,668,651 -1.66(-1.32%)
Jan 28, 2021 123.87 127.62 122.60 125.82 5,073,961 +4.43(+3.65%)
Jan 27, 2021 126.99 128.01 120.58 121.39 7,129,503 -8.02(-6.19%)
Jan 26, 2021 128.03 130.68 128.01 129.40 3,268,686 +0.31(+0.24%)
Jan 25, 2021 128.75 130.38 127.69 129.10 2,937,513 +0.73(+0.57%)
Jan 22, 2021 128.45 129.31 127.15 128.37 2,540,324 -0.04(-0.03%)
Jan 21, 2021 130.68 130.68 127.86 128.41 2,729,491 -1.87(-1.44%)
Jan 20, 2021 128.13 130.40 127.52 130.28 4,295,127 +2.41(+1.89%)
Jan 19, 2021 126.72 128.44 125.18 127.86 4,094,837 +2.53(+2.02%)
Jan 15, 2021 122.84 125.94 122.84 125.33 4,814,582 +2.55(+2.08%)
Jan 14, 2021 127.06 128.43 122.01 122.78 6,456,289 -3.75(-2.97%)
Jan 13, 2021 127.17 127.92 126.49 126.54 2,961,165 -0.19(-0.15%)
Jan 12, 2021 130.85 131.43 125.72 126.72 5,457,507 -4.17(-3.19%)
Jan 11, 2021 131.95 133.47 130.72 130.90 3,131,594 -2.10(-1.58%)
Jan 08, 2021 131.22 133.13 130.21 133.00 2,996,902 +1.84(+1.40%)
Jan 07, 2021 131.76 133.38 131.12 131.15 5,004,396 +1.63(+1.26%)
Jan 06, 2021 128.72 129.96 127.63 129.52 4,553,676 -0.31(-0.24%)
Jan 05, 2021 129.93 130.22 128.47 129.84 2,583,703 -0.57(-0.44%)
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.