T-Mobile US (NQ: TMUS )

200.22 +3.54 (+1.80%)
Streaming Delayed Price Updated: 1:04 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 41.80 42.31 41.73 42.11 3,918,671 +0.22(+0.52%)
May 27, 2016 41.86 41.89 41.89 41.89 2,373,880 -0.09(-0.21%)
May 26, 2016 41.27 42.07 41.10 41.98 3,620,899 +0.50(+1.21%)
May 25, 2016 41.29 41.54 40.96 41.48 2,347,548 +0.25(+0.60%)
May 24, 2016 41.05 41.29 40.55 41.23 4,439,383 +0.23(+0.55%)
May 23, 2016 40.92 41.24 40.72 41.00 4,340,645 -0.06(-0.14%)
May 20, 2016 40.35 41.47 40.27 41.06 7,075,049 +0.88(+2.18%)
May 19, 2016 39.80 40.27 39.48 40.19 3,047,924 +0.13(+0.32%)
May 18, 2016 40.10 40.50 39.66 40.06 5,130,210 -0.04(-0.10%)
May 17, 2016 39.80 40.83 39.79 40.10 7,643,885 +0.10(+0.25%)
May 16, 2016 39.93 40.27 39.68 40.00 3,070,361 -0.02(-0.05%)
May 13, 2016 39.94 40.41 39.94 40.02 3,487,275 -0.08(-0.20%)
May 12, 2016 40.21 40.43 39.87 40.10 4,096,541 -0.10(-0.24%)
May 11, 2016 40.04 40.48 39.92 40.20 4,059,001 +0.01(+0.02%)
May 10, 2016 39.36 40.27 39.28 40.19 6,822,158 +0.90(+2.28%)
May 09, 2016 38.98 39.39 38.83 39.29 2,151,922 +0.40(+1.04%)
May 06, 2016 38.40 39.01 38.08 38.89 2,605,824 +0.24(+0.61%)
May 05, 2016 38.50 39.06 38.28 38.65 3,948,101 +0.15(+0.38%)
May 04, 2016 38.91 39.30 38.48 38.50 3,808,617 -0.55(-1.41%)
May 03, 2016 39.22 39.27 38.83 39.05 3,361,871 -0.32(-0.83%)
May 02, 2016 38.76 39.49 38.69 39.38 3,761,073 +0.70(+1.81%)
Apr 29, 2016 38.80 39.12 37.88 38.68 5,472,745 -0.47(-1.21%)
Apr 28, 2016 39.01 39.49 38.80 39.15 4,411,948 +0.06(+0.15%)
Apr 27, 2016 38.85 39.51 38.81 39.09 7,628,364 +0.36(+0.94%)
Apr 26, 2016 41.20 41.55 38.57 38.73 15,137,581 -1.82(-4.49%)
Apr 25, 2016 39.68 40.63 39.40 40.55 7,087,133 +0.95(+2.39%)
Apr 22, 2016 39.61 40.23 39.50 39.61 3,708,677 -0.03(-0.07%)
Apr 21, 2016 39.49 39.97 37.72 39.63 4,197,921 +0.10(+0.25%)
Apr 20, 2016 39.35 40.20 39.06 39.54 6,245,428 +0.30(+0.77%)
Apr 19, 2016 38.76 39.25 38.42 39.24 8,852,965 +0.59(+1.52%)
Apr 18, 2016 38.52 39.00 38.39 38.65 8,298,907 -0.04(-0.10%)
Apr 15, 2016 38.39 38.91 38.29 38.69 6,186,076 +0.47(+1.24%)
Apr 14, 2016 38.22 38.39 37.85 38.22 2,100,431 -0.04(-0.10%)
Apr 13, 2016 38.52 38.75 38.07 38.26 2,694,461 -0.04(-0.10%)
Apr 12, 2016 38.01 38.59 37.86 38.30 3,357,035 +0.25(+0.65%)
Apr 11, 2016 38.18 38.40 37.93 38.05 1,847,444 -0.06(-0.15%)
Apr 08, 2016 38.38 38.51 37.87 38.11 1,902,224 -0.12(-0.31%)
Apr 07, 2016 38.16 38.44 37.83 38.23 4,650,594 -0.28(-0.72%)
Apr 06, 2016 38.71 38.88 38.35 38.50 2,815,483 -0.04(-0.10%)
Apr 05, 2016 38.74 39.14 38.23 38.54 3,987,148 -0.51(-1.31%)
Apr 04, 2016 38.64 39.35 38.46 39.05 4,138,683 +0.30(+0.76%)
Apr 01, 2016 37.48 38.90 37.36 38.76 6,325,897 +1.04(+2.77%)
Mar 31, 2016 37.93 38.05 37.43 37.71 3,890,603 -0.14(-0.36%)
Mar 30, 2016 37.95 38.39 37.60 37.85 2,735,420 +0.01(+0.03%)
Mar 29, 2016 36.57 38.02 36.26 37.84 4,884,284 +1.37(+3.75%)
Mar 28, 2016 36.41 36.63 36.19 36.47 2,648,566 +0.04(+0.11%)
Mar 24, 2016 36.29 36.43 36.43 36.43 6,880,251 -0.07(-0.19%)
Mar 23, 2016 36.60 36.69 35.72 36.50 3,338,702 -0.21(-0.56%)
Mar 22, 2016 36.34 36.84 36.29 36.71 3,180,772 -0.07(-0.19%)
Mar 21, 2016 36.86 36.92 36.35 36.78 2,780,422 +0.41(+1.14%)
Mar 18, 2016 36.77 37.05 36.19 36.37 5,478,855 -0.23(-0.62%)
Mar 17, 2016 36.61 36.95 36.40 36.59 4,830,870 -0.02(-0.05%)
Mar 16, 2016 36.24 36.67 35.93 36.61 5,016,518 +0.40(+1.12%)
Mar 15, 2016 36.20 36.37 35.71 36.21 3,592,134 -0.32(-0.86%)
Mar 14, 2016 36.93 37.00 36.13 36.52 4,411,500 -0.65(-1.75%)
Mar 11, 2016 37.26 37.57 36.90 37.17 6,689,324 +0.18(+0.48%)
Mar 10, 2016 37.89 38.16 36.90 37.00 5,259,316 -0.62(-1.65%)
Mar 09, 2016 38.40 38.43 37.58 37.62 6,152,709 -0.74(-1.93%)
Mar 08, 2016 38.03 38.50 37.74 38.35 4,944,854 +0.31(+0.80%)
Mar 07, 2016 37.66 38.60 37.66 38.05 4,532,626 +0.16(+0.42%)
Mar 04, 2016 38.52 38.91 37.79 37.89 3,500,256 -0.48(-1.26%)
Mar 03, 2016 38.90 39.18 38.18 38.37 7,083,025 +0.20(+0.52%)
Mar 02, 2016 37.95 38.22 37.11 38.18 2,583,580 +0.12(+0.31%)
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.