T-Mobile US (NQ: TMUS )

196.68 -6.02 (-2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 38.93 38.52 38.52 38.52 3,697,204 -0.61(-1.56%)
Dec 30, 2015 39.44 39.44 38.93 39.13 2,691,135 -0.37(-0.95%)
Dec 29, 2015 39.29 39.61 38.99 39.51 1,689,865 +0.33(+0.85%)
Dec 28, 2015 38.96 39.22 38.75 39.17 1,331,235 +0.11(+0.28%)
Dec 24, 2015 39.59 39.06 39.06 39.06 895,993 -0.45(-1.15%)
Dec 23, 2015 38.89 39.73 38.71 39.52 2,731,071 +0.86(+2.22%)
Dec 22, 2015 38.39 38.81 37.77 38.66 2,683,792 +0.28(+0.72%)
Dec 21, 2015 37.46 38.38 37.22 38.38 3,925,293 +1.07(+2.88%)
Dec 18, 2015 38.40 38.68 37.07 37.31 27,309,978 -1.29(-3.34%)
Dec 17, 2015 38.58 39.15 38.40 38.60 4,945,023 +0.07(+0.18%)
Dec 16, 2015 37.73 38.65 37.57 38.53 4,784,217 +0.96(+2.54%)
Dec 15, 2015 36.02 37.77 36.00 37.58 5,672,334 +1.61(+4.49%)
Dec 14, 2015 35.45 36.12 35.30 35.96 4,877,710 +0.51(+1.44%)
Dec 11, 2015 35.41 35.91 35.24 35.45 5,087,539 -0.33(-0.94%)
Dec 10, 2015 35.70 36.13 35.50 35.78 2,533,324 +0.27(+0.75%)
Dec 09, 2015 35.87 36.33 35.18 35.52 7,226,356 -0.81(-2.22%)
Dec 08, 2015 36.10 36.65 35.76 36.33 5,116,274 +0.30(+0.82%)
Dec 07, 2015 34.68 36.93 34.68 36.03 5,253,580 +1.12(+3.22%)
Dec 04, 2015 33.97 34.99 33.94 34.91 4,643,259 +0.88(+2.58%)
Dec 03, 2015 34.99 35.32 33.72 34.03 5,295,608 -1.14(-3.25%)
Dec 02, 2015 35.74 35.84 35.15 35.17 2,860,830 -0.45(-1.27%)
Dec 01, 2015 35.31 35.85 34.49 35.63 5,602,015 +0.67(+1.92%)
Nov 30, 2015 36.15 36.24 34.94 34.96 7,853,100 -1.37(-3.77%)
Nov 27, 2015 36.53 36.54 35.96 36.33 1,497,461 -0.08(-0.22%)
Nov 25, 2015 37.52 36.41 36.41 36.41 5,974,915 -1.40(-3.70%)
Nov 24, 2015 37.43 38.10 37.19 37.80 10,311,003 +0.35(+0.95%)
Nov 23, 2015 37.88 37.91 37.34 37.45 6,271,207 -0.40(-1.07%)
Nov 20, 2015 37.41 38.00 37.12 37.85 3,449,934 +0.70(+1.88%)
Nov 19, 2015 36.90 37.34 36.68 37.15 3,273,717 +0.40(+1.10%)
Nov 18, 2015 37.04 37.20 35.90 36.75 6,043,336 -0.82(-2.18%)
Nov 17, 2015 37.36 37.86 37.22 37.57 2,843,937 +0.28(+0.74%)
Nov 16, 2015 37.65 37.67 36.80 37.29 4,048,530 -0.84(-2.20%)
Nov 13, 2015 37.03 38.46 37.03 38.13 6,058,926 +0.74(+1.98%)
Nov 12, 2015 36.79 37.62 36.40 37.39 4,493,748 +0.56(+1.52%)
Nov 11, 2015 36.82 37.20 36.74 36.83 4,976,843 +0.36(+1.00%)
Nov 10, 2015 37.58 37.66 36.19 36.46 7,655,696 -1.51(-3.97%)
Nov 09, 2015 39.01 39.01 37.50 37.97 4,884,203 -0.54(-1.41%)
Nov 06, 2015 38.42 38.74 37.99 38.51 3,384,610 -0.32(-0.84%)
Nov 05, 2015 38.36 40.56 37.70 38.84 6,813,038 +0.57(+1.49%)
Nov 04, 2015 38.19 38.56 37.42 38.27 4,495,116 +0.20(+0.52%)
Nov 03, 2015 37.70 38.13 37.42 38.07 4,074,561 +0.36(+0.97%)
Nov 02, 2015 37.08 37.08 36.96 37.70 5,632,162 +0.39(+1.06%)
Oct 30, 2015 36.81 37.41 36.38 37.31 6,198,139 +0.40(+1.09%)
Oct 29, 2015 38.40 38.98 35.98 36.91 8,576,559 -1.80(-4.66%)
Oct 28, 2015 39.17 39.44 38.14 38.71 7,438,970 +0.29(+0.74%)
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.