T-Mobile US (NQ: TMUS )

133.05 USD +1.58 (+1.20%)
Official Closing Price Updated: 6:40 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 46.23 46.96 46.12 46.34 3,236,981 +0.12(+0.26%)
Jul 28, 2016 45.61 46.25 45.41 46.22 3,421,991 +0.58(+1.27%)
Jul 27, 2016 45.85 45.94 44.29 45.64 7,307,514 +0.66(+1.47%)
Jul 26, 2016 45.00 45.10 44.43 44.98 3,179,705 -0.06(-0.13%)
Jul 25, 2016 45.50 45.64 44.88 45.04 3,872,748 -0.40(-0.88%)
Jul 22, 2016 44.93 45.55 44.83 45.44 2,312,377 +0.77(+1.72%)
Jul 21, 2016 44.63 44.88 43.96 44.67 2,910,762 +0.13(+0.29%)
Jul 20, 2016 44.29 44.56 43.84 44.54 1,647,663 +0.16(+0.36%)
Jul 19, 2016 44.31 44.56 44.13 44.38 1,321,699 +0.01(+0.02%)
Jul 18, 2016 44.64 44.70 44.00 44.37 1,916,224 -0.04(-0.09%)
Jul 15, 2016 44.34 44.93 44.03 44.41 3,031,697 +0.38(+0.86%)
Jul 14, 2016 44.50 44.60 43.97 44.03 2,832,404 -0.18(-0.41%)
Jul 13, 2016 43.91 44.29 43.26 44.21 2,429,094 +0.57(+1.31%)
Jul 12, 2016 44.10 44.27 43.57 43.64 2,279,682 -0.40(-0.91%)
Jul 11, 2016 43.77 44.11 43.62 44.04 2,739,015 +0.46(+1.06%)
Jul 08, 2016 43.20 43.72 42.96 43.58 2,392,363 +0.62(+1.44%)
Jul 07, 2016 43.21 43.49 42.83 42.96 1,517,075 -0.25(-0.58%)
Jul 05, 2016 43.00 43.53 42.78 43.21 2,467,050 +0.22(+0.51%)
Jul 01, 2016 43.16 42.99 42.99 42.99 2,326,100 -0.28(-0.65%)
Jun 30, 2016 43.37 43.46 43.05 43.27 3,439,940 -0.18(-0.41%)
Jun 29, 2016 42.70 43.50 42.58 43.45 4,106,013 +0.94(+2.21%)
Jun 28, 2016 41.51 42.69 41.27 42.51 3,883,580 +1.31(+3.18%)
Jun 27, 2016 40.85 41.36 40.50 41.20 4,128,870 +0.10(+0.24%)
Jun 24, 2016 41.29 42.78 40.87 41.10 8,258,285 -2.57(-5.89%)
Jun 23, 2016 43.18 43.68 42.97 43.67 1,872,207 +0.97(+2.27%)
Jun 22, 2016 42.81 43.20 42.65 42.70 1,908,998 -0.22(-0.51%)
Jun 21, 2016 42.22 43.05 41.90 42.92 2,290,544 +0.64(+1.51%)
Jun 20, 2016 42.06 42.58 42.00 42.28 2,461,454 +0.51(+1.22%)
Jun 17, 2016 41.87 41.92 41.22 41.77 4,239,432 +0.01(+0.02%)
Jun 16, 2016 41.45 41.78 41.07 41.76 3,057,422 +0.10(+0.24%)
Jun 15, 2016 42.20 42.32 41.18 41.66 4,307,447 -0.69(-1.63%)
Jun 14, 2016 42.00 42.83 41.86 42.35 2,958,599 +0.28(+0.67%)
Jun 13, 2016 41.70 42.57 41.70 42.07 4,009,722 +0.14(+0.33%)
Jun 10, 2016 42.47 42.69 41.85 41.93 4,821,454 -1.15(-2.67%)
Jun 09, 2016 43.62 43.91 42.83 43.08 3,509,668 -0.83(-1.89%)
Jun 08, 2016 43.80 44.13 43.47 43.91 2,524,851 +0.17(+0.39%)
Jun 07, 2016 43.25 43.97 43.17 43.74 2,628,548 +0.67(+1.56%)
Jun 06, 2016 43.56 43.82 42.97 43.07 5,356,814 -0.56(-1.28%)
Jun 03, 2016 43.18 43.83 42.93 43.63 3,492,011 +0.44(+1.02%)
Jun 02, 2016 42.75 43.23 42.43 43.19 4,664,487 +0.57(+1.34%)
Jun 01, 2016 42.50 42.88 42.42 42.62 4,443,732 -0.14(-0.33%)
May 31, 2016 42.45 42.97 42.38 42.76 3,858,782 +0.22(+0.52%)
May 27, 2016 42.51 42.54 42.54 42.54 2,337,600 -0.09(-0.21%)
May 26, 2016 41.91 42.72 41.74 42.63 3,565,561 +0.51(+1.21%)
May 25, 2016 41.93 42.18 41.60 42.12 2,311,671 +0.25(+0.60%)
May 24, 2016 41.69 41.93 41.18 41.87 4,371,536 +0.23(+0.55%)
May 23, 2016 41.56 41.88 41.35 41.64 4,274,307 -0.06(-0.14%)
May 20, 2016 40.98 42.11 40.89 41.70 6,966,921 +0.89(+2.18%)
May 19, 2016 40.42 40.89 40.09 40.81 3,001,343 +0.13(+0.32%)
May 18, 2016 40.72 41.12 40.28 40.68 5,051,805 -0.04(-0.10%)
May 17, 2016 40.42 41.46 40.41 40.72 7,527,063 +0.10(+0.25%)
May 16, 2016 40.55 40.90 40.30 40.62 3,023,437 -0.02(-0.05%)
May 13, 2016 40.56 41.04 40.56 40.64 3,433,979 -0.08(-0.20%)
May 12, 2016 40.83 41.06 40.49 40.72 4,033,933 -0.10(-0.24%)
May 11, 2016 40.66 41.11 40.54 40.82 3,996,967 +0.01(+0.02%)
May 10, 2016 39.97 40.90 39.89 40.81 6,717,894 +0.91(+2.28%)
May 09, 2016 39.58 40.00 39.43 39.90 2,119,034 +0.41(+1.04%)
May 06, 2016 39.00 39.62 38.67 39.49 2,565,999 +0.24(+0.61%)
May 05, 2016 39.10 39.67 38.87 39.25 3,887,762 +0.15(+0.38%)
May 04, 2016 39.51 39.91 39.08 39.10 3,750,410 -0.56(-1.41%)
May 03, 2016 39.83 39.88 39.43 39.66 3,310,492 -0.33(-0.83%)
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.