T-Mobile US (NQ: TMUS )

133.05 USD +1.58 (+1.20%)
Streaming Delayed Price Updated: 1:46 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 49.63 50.01 49.32 49.73 3,529,141 +0.38(+0.77%)
Oct 28, 2016 49.24 49.97 49.08 49.35 3,227,806 -0.15(-0.30%)
Oct 27, 2016 49.55 49.75 48.95 49.50 4,161,665 +0.00(+0.00%)
Oct 26, 2016 49.68 50.40 49.35 49.50 11,194,034 -0.10(-0.20%)
Oct 25, 2016 51.17 51.65 49.43 49.60 11,909,604 -1.59(-3.11%)
Oct 24, 2016 48.32 51.35 48.32 51.19 21,198,168 +4.44(+9.50%)
Oct 21, 2016 46.86 47.28 46.58 46.75 5,837,889 -0.30(-0.64%)
Oct 20, 2016 47.03 47.15 46.49 47.05 2,372,781 -0.27(-0.57%)
Oct 19, 2016 47.09 47.39 46.77 47.32 2,955,732 -0.03(-0.06%)
Oct 18, 2016 46.91 47.51 46.85 47.35 2,835,991 +0.83(+1.78%)
Oct 17, 2016 46.09 46.54 46.04 46.52 1,700,147 +0.29(+0.63%)
Oct 14, 2016 46.05 47.00 45.90 46.23 2,230,987 +0.22(+0.48%)
Oct 13, 2016 45.59 46.03 45.07 46.01 3,005,415 -0.02(-0.04%)
Oct 12, 2016 45.61 46.15 45.51 46.03 1,394,851 +0.42(+0.92%)
Oct 11, 2016 46.18 46.18 45.22 45.61 1,986,144 -0.54(-1.17%)
Oct 10, 2016 45.30 46.23 45.20 46.15 2,226,997 +0.88(+1.94%)
Oct 07, 2016 45.74 45.74 44.91 45.27 2,932,624 -0.23(-0.51%)
Oct 06, 2016 45.90 46.10 45.26 45.50 3,072,588 -0.56(-1.23%)
Oct 05, 2016 46.94 46.94 46.02 46.06 2,371,946 -0.69(-1.47%)
Oct 04, 2016 46.77 47.25 46.63 46.75 3,490,907 -0.13(-0.28%)
Oct 03, 2016 46.54 47.10 46.29 46.88 2,103,534 +0.16(+0.34%)
Sep 30, 2016 46.46 47.22 46.19 46.72 3,805,948 +0.26(+0.56%)
Sep 29, 2016 46.71 46.84 46.22 46.46 2,458,511 -0.35(-0.75%)
Sep 28, 2016 46.78 46.96 46.41 46.81 1,720,761 -0.09(-0.19%)
Sep 27, 2016 46.89 47.27 46.68 46.90 3,383,334 -0.02(-0.04%)
Sep 26, 2016 46.77 47.12 46.65 46.92 2,069,732 -0.37(-0.78%)
Sep 23, 2016 46.98 47.44 46.85 47.29 2,678,939 +0.26(+0.55%)
Sep 22, 2016 46.14 47.11 45.72 47.03 3,308,801 +1.15(+2.51%)
Sep 21, 2016 45.01 46.04 44.60 45.88 3,909,842 +1.38(+3.10%)
Sep 20, 2016 46.25 46.25 44.49 44.50 5,297,663 -1.43(-3.11%)
Sep 19, 2016 46.61 46.73 45.73 45.93 1,935,882 -0.62(-1.33%)
Sep 16, 2016 47.06 47.67 46.32 46.55 5,424,619 -0.63(-1.34%)
Sep 15, 2016 46.00 47.46 45.89 47.18 2,894,639 +1.31(+2.86%)
Sep 14, 2016 45.35 46.28 45.32 45.87 3,987,378 +0.53(+1.17%)
Sep 13, 2016 45.70 45.95 44.74 45.34 3,797,037 -0.59(-1.28%)
Sep 12, 2016 44.50 46.13 44.35 45.93 3,798,716 +1.29(+2.89%)
Sep 09, 2016 46.09 46.44 44.62 44.64 3,543,724 -2.07(-4.43%)
Sep 08, 2016 46.64 46.95 46.42 46.71 2,426,483 -0.02(-0.04%)
Sep 07, 2016 46.98 47.07 46.44 46.73 2,894,633 -0.48(-1.02%)
Sep 06, 2016 47.15 47.38 46.80 47.21 2,507,756 -0.08(-0.17%)
Sep 02, 2016 46.75 47.29 47.29 47.29 2,542,400 +1.04(+2.25%)
Sep 01, 2016 46.41 46.94 46.21 46.25 2,643,490 -0.09(-0.19%)
Aug 31, 2016 46.00 46.46 45.82 46.34 2,432,764 +0.24(+0.52%)
Aug 30, 2016 46.81 46.99 45.98 46.10 2,569,152 -0.63(-1.35%)
Aug 29, 2016 46.64 47.18 46.50 46.73 2,613,159 +0.77(+1.68%)
Aug 26, 2016 46.42 46.49 45.45 45.96 2,051,956 -0.32(-0.69%)
Aug 25, 2016 46.31 46.60 46.12 46.28 1,151,146 +0.07(+0.15%)
Aug 24, 2016 46.66 47.05 46.09 46.21 1,615,832 -0.62(-1.32%)
Aug 23, 2016 46.96 47.31 46.72 46.83 1,563,806 +0.12(+0.26%)
Aug 22, 2016 46.27 46.74 46.10 46.71 1,408,912 +0.44(+0.95%)
Aug 19, 2016 46.80 46.85 46.06 46.27 1,729,003 -0.71(-1.51%)
Aug 18, 2016 46.35 47.03 46.13 46.98 2,964,371 +0.60(+1.29%)
Aug 17, 2016 46.34 47.06 45.67 46.38 3,559,987 +0.14(+0.30%)
Aug 16, 2016 46.74 46.95 46.24 46.24 1,726,111 -0.53(-1.13%)
Aug 15, 2016 47.13 47.41 46.72 46.77 1,778,881 -0.18(-0.38%)
Aug 12, 2016 46.61 47.59 46.61 46.95 1,703,990 +0.12(+0.26%)
Aug 11, 2016 47.11 47.43 46.70 46.83 2,543,713 -0.37(-0.78%)
Aug 10, 2016 47.75 47.78 47.08 47.20 2,062,690 -0.44(-0.92%)
Aug 09, 2016 47.84 48.01 47.46 47.64 1,782,839 +0.03(+0.06%)
Aug 08, 2016 47.73 48.11 47.46 47.61 3,054,778 -0.17(-0.36%)
Aug 05, 2016 47.40 47.87 47.12 47.78 2,399,110 +0.45(+0.95%)
Aug 04, 2016 47.23 47.36 46.85 47.33 1,852,456 +0.12(+0.25%)
Aug 03, 2016 46.80 47.23 46.48 47.21 3,376,704 +0.40(+0.85%)
Aug 02, 2016 46.91 47.15 46.21 46.81 2,175,908 -0.26(-0.55%)
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.