T-Mobile US (NQ: TMUS )

129.03 USD -1.08 (-0.83%)
Official Closing Price Updated: 7:14 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 37.48 38.01 37.09 37.10 4,386,147 -0.37(-0.99%)
Feb 26, 2016 37.36 37.78 36.57 37.47 4,714,902 -0.89(-2.32%)
Feb 25, 2016 37.00 38.44 36.90 38.36 4,312,747 +1.58(+4.30%)
Feb 24, 2016 36.16 37.00 35.81 36.78 7,954,498 +0.58(+1.60%)
Feb 23, 2016 35.80 36.40 35.52 36.20 2,826,742 +0.37(+1.03%)
Feb 22, 2016 35.56 35.98 35.28 35.83 4,944,571 +0.88(+2.52%)
Feb 19, 2016 36.33 36.64 34.87 34.95 5,286,907 -1.68(-4.59%)
Feb 18, 2016 37.11 37.44 36.45 36.63 4,004,846 -0.22(-0.60%)
Feb 17, 2016 38.31 38.31 35.86 36.85 9,705,447 +0.40(+1.10%)
Feb 16, 2016 35.78 36.53 35.05 36.45 4,422,525 +1.34(+3.82%)
Feb 12, 2016 34.59 35.11 35.11 35.11 3,200,600 +1.08(+3.17%)
Feb 11, 2016 33.78 34.42 33.60 34.03 3,960,539 -0.54(-1.56%)
Feb 10, 2016 34.31 35.20 33.72 34.57 3,776,156 +0.68(+2.01%)
Feb 09, 2016 33.75 34.39 33.23 33.89 8,213,983 -0.07(-0.21%)
Feb 08, 2016 35.42 35.53 33.58 33.96 6,731,729 -1.70(-4.77%)
Feb 05, 2016 39.05 39.08 35.39 35.66 7,554,588 -3.04(-7.86%)
Feb 04, 2016 38.82 38.99 37.75 38.70 3,778,786 +0.36(+0.94%)
Feb 03, 2016 39.55 39.99 37.23 38.34 5,139,654 -0.93(-2.37%)
Feb 02, 2016 40.03 40.25 38.99 39.27 2,974,748 -1.32(-3.25%)
Feb 01, 2016 40.04 40.65 39.46 40.59 3,645,991 +0.44(+1.10%)
Jan 29, 2016 39.44 40.17 38.85 40.15 3,566,743 +1.48(+3.83%)
Jan 28, 2016 38.64 38.90 38.16 38.67 1,418,550 +0.17(+0.44%)
Jan 27, 2016 39.42 39.49 38.35 38.50 2,304,103 -0.93(-2.36%)
Jan 26, 2016 38.17 39.68 37.97 39.43 2,718,628 +1.54(+4.06%)
Jan 25, 2016 37.97 38.97 37.50 37.89 3,027,291 +0.04(+0.11%)
Jan 22, 2016 37.86 38.06 37.49 37.85 3,955,756 +0.75(+2.02%)
Jan 21, 2016 37.40 37.96 36.77 37.10 3,829,851 -0.26(-0.70%)
Jan 20, 2016 37.15 37.66 35.50 37.36 4,814,351 -0.29(-0.77%)
Jan 19, 2016 38.13 38.23 37.44 37.65 3,051,229 -0.14(-0.37%)
Jan 15, 2016 37.99 37.79 37.79 37.79 5,138,400 -1.60(-4.06%)
Jan 14, 2016 38.74 39.72 37.99 39.39 3,440,778 +0.54(+1.39%)
Jan 13, 2016 40.16 40.45 38.83 38.85 3,621,485 -1.21(-3.02%)
Jan 12, 2016 39.83 40.12 39.38 40.06 3,859,037 +0.38(+0.96%)
Jan 11, 2016 39.96 39.98 39.17 39.68 3,891,859 -0.20(-0.50%)
Jan 08, 2016 40.86 41.23 39.78 39.88 3,512,924 -0.63(-1.56%)
Jan 07, 2016 39.38 40.68 39.27 40.51 8,091,327 +0.46(+1.15%)
Jan 06, 2016 39.56 40.38 39.33 40.05 7,242,708 -0.17(-0.42%)
Jan 05, 2016 38.90 40.50 38.76 40.22 5,554,070 +1.27(+3.26%)
Jan 04, 2016 38.86 39.02 38.46 38.95 4,614,241 -0.17(-0.43%)
Dec 31, 2015 39.53 39.12 39.12 39.12 3,640,700 -0.62(-1.56%)
Dec 30, 2015 40.05 40.05 39.53 39.74 2,650,006 -0.38(-0.95%)
Dec 29, 2015 39.90 40.22 39.60 40.12 1,664,039 +0.34(+0.85%)
Dec 28, 2015 39.56 39.83 39.35 39.78 1,310,890 +0.11(+0.28%)
Dec 24, 2015 40.20 39.67 39.67 39.67 882,300 -0.46(-1.15%)
Dec 23, 2015 39.49 40.35 39.31 40.13 2,689,332 +0.87(+2.22%)
Dec 22, 2015 38.99 39.41 38.36 39.26 2,642,776 +0.28(+0.72%)
Dec 21, 2015 38.04 38.98 37.80 38.98 3,865,303 +1.09(+2.88%)
Dec 18, 2015 39.00 39.28 37.65 37.89 26,892,597 -1.31(-3.34%)
Dec 17, 2015 39.18 39.76 39.00 39.20 4,869,448 +0.07(+0.18%)
Dec 16, 2015 38.32 39.25 38.15 39.13 4,711,100 +0.97(+2.54%)
Dec 15, 2015 36.58 38.35 36.56 38.16 5,585,643 +1.64(+4.49%)
Dec 14, 2015 36.00 36.68 35.85 36.52 4,803,164 +0.52(+1.44%)
Dec 11, 2015 35.96 36.47 35.79 36.00 5,009,786 -0.34(-0.94%)
Dec 10, 2015 36.25 36.70 36.05 36.34 2,494,607 +0.27(+0.75%)
Dec 09, 2015 36.43 36.89 35.73 36.07 7,115,915 -0.82(-2.22%)
Dec 08, 2015 36.66 37.22 36.31 36.89 5,038,082 +0.30(+0.82%)
Dec 07, 2015 35.22 37.50 35.22 36.59 5,173,289 +1.14(+3.22%)
Dec 04, 2015 34.50 35.53 34.47 35.45 4,572,296 +0.89(+2.58%)
Dec 03, 2015 35.53 35.87 34.24 34.56 5,214,675 -1.16(-3.25%)
Dec 02, 2015 36.29 36.40 35.70 35.72 2,817,108 -0.46(-1.27%)
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.