T-Mobile US (NQ: TMUS )

196.73 -5.97 (-2.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 66.05 66.53 65.76 66.39 5,266,030 +0.33(+0.51%)
May 30, 2017 66.58 67.03 65.93 66.05 2,885,960 -0.71(-1.06%)
May 26, 2017 66.84 67.01 66.49 66.76 3,687,643 -0.06(-0.09%)
May 25, 2017 66.79 67.39 66.69 66.82 2,255,506 -0.03(-0.04%)
May 24, 2017 66.78 66.87 66.03 66.85 2,523,844 +0.27(+0.40%)
May 23, 2017 66.50 66.84 66.07 66.59 2,132,112 +0.39(+0.60%)
May 22, 2017 65.32 66.21 65.24 66.19 2,779,319 +0.84(+1.28%)
May 19, 2017 65.69 66.05 64.99 65.36 5,051,878 +0.64(+0.99%)
May 18, 2017 62.78 65.26 62.66 64.72 5,012,876 +1.78(+2.83%)
May 17, 2017 64.44 65.42 62.83 62.93 6,402,093 -1.97(-3.03%)
May 16, 2017 64.65 65.27 64.50 64.90 3,490,213 +0.22(+0.33%)
May 15, 2017 64.61 64.84 64.02 64.69 3,538,147 +0.14(+0.21%)
May 12, 2017 65.81 65.85 64.25 64.55 3,789,318 -0.26(-0.40%)
May 11, 2017 65.05 65.30 64.17 64.80 3,091,918 -0.19(-0.29%)
May 10, 2017 65.92 66.60 64.93 64.99 6,240,093 +0.49(+0.76%)
May 09, 2017 64.97 65.05 64.16 64.50 3,436,029 -0.64(-0.98%)
May 08, 2017 65.82 66.05 64.82 65.14 3,950,099 -0.33(-0.51%)
May 05, 2017 64.78 65.47 64.32 65.47 2,749,270 +0.99(+1.54%)
May 04, 2017 64.48 64.63 63.92 64.48 3,420,924 +0.13(+0.20%)
May 03, 2017 65.80 66.11 64.10 64.35 6,468,207 -1.57(-2.38%)
May 02, 2017 67.51 67.83 65.55 65.92 3,827,677 -1.35(-2.01%)
May 01, 2017 66.79 67.35 66.42 67.27 4,325,259 +1.02(+1.55%)
Apr 28, 2017 66.75 66.83 65.95 66.24 3,873,400 -0.46(-0.69%)
Apr 27, 2017 66.63 67.15 66.47 66.70 2,954,754 +0.16(+0.24%)
Apr 26, 2017 66.66 66.73 66.11 66.55 4,800,363 +0.23(+0.34%)
Apr 25, 2017 64.99 66.42 64.26 66.32 6,832,456 +1.40(+2.15%)
Apr 24, 2017 64.04 64.96 63.98 64.92 5,650,169 +1.21(+1.90%)
Apr 21, 2017 64.24 64.24 63.55 63.71 4,933,691 -0.11(-0.17%)
Apr 20, 2017 64.21 64.41 63.79 63.82 2,652,632 -0.32(-0.49%)
Apr 19, 2017 64.06 64.51 63.83 64.13 3,458,458 +0.51(+0.80%)
Apr 18, 2017 63.83 64.33 63.59 63.62 2,008,509 -0.32(-0.51%)
Apr 17, 2017 63.51 63.98 63.23 63.95 2,424,843 +0.89(+1.41%)
Apr 13, 2017 63.17 63.38 62.73 63.06 2,310,578 +0.12(+0.19%)
Apr 12, 2017 62.80 63.02 62.53 62.94 1,573,237 -0.01(-0.02%)
Apr 11, 2017 62.86 63.04 62.48 62.95 2,563,538 +0.04(+0.06%)
Apr 10, 2017 62.91 63.28 62.68 62.91 2,423,262 +0.31(+0.49%)
Apr 07, 2017 62.30 63.16 62.17 62.61 2,546,320 +0.33(+0.54%)
Apr 06, 2017 61.40 62.36 61.27 62.27 6,255,588 -0.26(-0.41%)
Apr 05, 2017 62.79 63.02 62.41 62.53 3,004,374 -0.18(-0.28%)
Apr 04, 2017 62.35 62.96 62.29 62.71 2,645,699 +0.13(+0.20%)
Apr 03, 2017 63.22 63.34 62.01 62.58 4,151,253 -1.02(-1.61%)
Mar 31, 2017 63.96 64.35 63.20 63.60 4,500,552 -0.53(-0.83%)
Mar 30, 2017 63.76 64.21 63.31 64.13 3,000,043 +0.38(+0.60%)
Mar 29, 2017 63.41 64.09 62.99 63.75 3,738,838 +0.50(+0.79%)
Mar 28, 2017 63.02 63.44 62.67 63.25 3,456,929 +0.01(+0.02%)
Mar 27, 2017 62.94 63.30 62.68 63.24 2,636,253 +0.05(+0.08%)
Mar 24, 2017 62.57 63.77 62.29 63.19 4,389,835 +1.03(+1.66%)
Mar 23, 2017 62.17 62.73 61.93 62.16 2,202,739 -0.15(-0.24%)
Mar 22, 2017 61.72 62.61 61.53 62.30 4,097,151 +0.79(+1.28%)
Mar 21, 2017 62.02 62.46 61.39 61.52 3,469,450 -0.63(-1.01%)
Mar 20, 2017 62.42 62.58 61.79 62.15 2,125,139 -0.38(-0.61%)
Mar 17, 2017 62.03 62.82 61.69 62.53 4,633,825 +1.09(+1.78%)
Mar 16, 2017 62.13 62.22 61.13 61.44 2,927,482 -0.59(-0.95%)
Mar 15, 2017 60.67 62.12 60.50 62.03 5,555,627 +1.61(+2.67%)
Mar 14, 2017 60.86 61.09 60.21 60.41 2,345,424 -0.48(-0.79%)
Mar 13, 2017 60.57 61.03 60.19 60.89 3,660,126 +0.35(+0.59%)
Mar 10, 2017 60.64 60.92 59.95 60.54 4,515,037 +0.33(+0.56%)
Mar 09, 2017 60.54 60.74 59.90 60.21 6,144,182 -0.27(-0.44%)
Mar 08, 2017 60.48 61.25 60.42 60.47 4,770,108 -0.22(-0.36%)
Mar 07, 2017 61.57 61.91 60.44 60.69 3,796,787 -1.19(-1.93%)
Mar 06, 2017 62.19 62.53 61.55 61.88 3,415,882 -0.71(-1.13%)
Mar 03, 2017 61.27 62.64 61.05 62.59 4,425,192 +1.00(+1.63%)
Mar 02, 2017 61.25 61.90 60.73 61.58 3,745,331 +0.20(+0.32%)
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.