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 (%)
Jun 29, 2018 59.88 60.04 59.47 59.75 2,433,816 -0.11(-0.18%)
Jun 28, 2018 59.94 60.20 58.68 59.86 4,024,524 +0.52(+0.88%)
Jun 27, 2018 59.58 60.47 59.18 59.34 2,474,135 -0.36(-0.60%)
Jun 26, 2018 59.71 59.76 58.82 59.70 3,546,421 -0.03(-0.05%)
Jun 25, 2018 60.53 60.90 59.47 59.73 4,397,424 -1.06(-1.74%)
Jun 22, 2018 60.33 61.16 60.07 60.79 3,424,403 +0.79(+1.32%)
Jun 21, 2018 60.24 60.70 59.46 60.00 3,008,350 -0.34(-0.56%)
Jun 20, 2018 60.65 60.73 60.07 60.34 4,565,877 -0.20(-0.33%)
Jun 19, 2018 59.79 60.88 59.43 60.54 3,649,849 +0.18(+0.30%)
Jun 18, 2018 59.65 60.47 59.23 60.36 4,093,679 +0.35(+0.58%)
Jun 15, 2018 60.08 59.53 60.01 3,696,151 +0.48(+0.81%)
Jun 14, 2018 58.81 59.70 58.60 59.53 3,081,307 +0.85(+1.45%)
Jun 13, 2018 59.00 59.09 58.38 58.68 6,181,869 +0.59(+1.02%)
Jun 12, 2018 57.91 58.23 57.76 58.09 1,968,350 +0.10(+0.17%)
Jun 11, 2018 57.60 58.18 57.41 57.99 2,509,466 +0.19(+0.33%)
Jun 08, 2018 57.33 57.97 56.98 57.80 2,491,460 -0.02(-0.03%)
Jun 07, 2018 57.50 58.20 57.50 57.82 3,849,605 +0.22(+0.38%)
Jun 06, 2018 57.63 56.90 57.60 2,853,649 +0.44(+0.77%)
Jun 05, 2018 56.91 57.59 56.88 57.16 1,787,414 +0.04(+0.07%)
Jun 04, 2018 56.80 57.44 56.62 57.12 3,191,318 +0.25(+0.44%)
Jun 01, 2018 56.00 57.05 55.90 56.87 3,314,907 +1.17(+2.10%)
May 31, 2018 56.23 56.26 55.23 55.70 5,888,401 -0.63(-1.12%)
May 30, 2018 56.66 57.06 56.20 56.33 4,615,863 -0.29(-0.51%)
May 29, 2018 56.36 57.15 55.98 56.62 2,997,902 +0.03(+0.05%)
May 25, 2018 56.59 56.59 56.59 0 -0.39(-0.68%)
May 24, 2018 57.16 57.37 56.86 56.98 2,548,942 -0.04(-0.07%)
May 23, 2018 56.94 57.28 56.46 57.02 2,770,602 -0.16(-0.28%)
May 22, 2018 57.36 57.60 56.91 57.18 2,752,374 -0.01(-0.02%)
May 21, 2018 57.19 57.32 56.56 57.19 2,009,195 +0.26(+0.46%)
May 18, 2018 56.75 57.50 56.51 56.93 4,025,744 +0.25(+0.44%)
May 17, 2018 56.52 56.77 56.40 56.68 2,478,265 +0.15(+0.27%)
May 16, 2018 56.88 56.90 56.26 56.53 2,904,451 +0.16(+0.28%)
May 15, 2018 56.06 57.03 56.00 56.37 2,919,366 -0.09(-0.16%)
May 14, 2018 56.39 56.66 56.12 56.46 3,771,804 +0.07(+0.12%)
May 11, 2018 57.05 57.34 56.24 56.39 2,774,264 -0.46(-0.81%)
May 10, 2018 56.17 57.29 56.17 56.85 5,527,523 +0.53(+0.94%)
May 09, 2018 55.90 56.43 55.57 56.32 5,059,143 +0.74(+1.33%)
May 08, 2018 56.70 56.94 55.43 55.58 4,447,804 -0.96(-1.70%)
May 07, 2018 57.32 58.00 56.03 56.54 6,201,948 -0.72(-1.26%)
May 04, 2018 55.87 57.74 55.83 57.26 6,230,633 +1.34(+2.40%)
May 03, 2018 56.64 57.08 55.09 55.92 10,740,699 -1.05(-1.84%)
May 02, 2018 59.81 60.20 55.55 56.97 14,930,620 -2.46(-4.14%)
May 01, 2018 60.77 61.19 58.17 59.43 12,400,229 -1.08(-1.78%)
Apr 30, 2018 62.79 62.99 59.29 60.51 26,171,925 -4.01(-6.22%)
Apr 27, 2018 64.35 65.68 63.99 64.52 8,920,019 +0.42(+0.66%)
Apr 26, 2018 63.87 64.38 63.44 64.10 3,594,757 +0.17(+0.27%)
Apr 25, 2018 62.48 64.32 62.32 63.93 5,405,896 +1.35(+2.16%)
Apr 24, 2018 62.82 62.98 62.10 62.58 2,560,287 +0.29(+0.47%)
Apr 23, 2018 63.15 63.36 62.15 62.29 2,649,260 -0.80(-1.27%)
Apr 20, 2018 63.27 63.57 62.93 63.09 2,829,424 -0.16(-0.25%)
Apr 19, 2018 62.65 63.61 62.65 63.25 2,826,027 +0.35(+0.56%)
Apr 18, 2018 63.08 63.36 62.59 62.90 2,606,441 -0.12(-0.19%)
Apr 17, 2018 63.00 63.63 62.57 63.02 2,957,034 +0.27(+0.43%)
Apr 16, 2018 62.35 63.03 61.81 62.75 1,947,166 +0.80(+1.29%)
Apr 13, 2018 63.13 63.20 61.78 61.95 2,669,986 -1.07(-1.70%)
Apr 12, 2018 63.09 63.48 62.93 63.02 2,380,707 +0.10(+0.16%)
Apr 11, 2018 62.72 63.61 62.71 62.92 4,766,881 -0.21(-0.33%)
Apr 10, 2018 60.38 64.56 60.20 63.13 20,069,334 +3.39(+5.67%)
Apr 09, 2018 59.77 60.41 59.69 59.74 4,183,076 +0.09(+0.15%)
Apr 06, 2018 59.50 60.30 59.35 59.65 3,581,508 -0.16(-0.27%)
Apr 05, 2018 60.13 60.45 59.50 59.81 5,409,503 +0.06(+0.10%)
Apr 04, 2018 59.05 60.09 58.91 59.75 5,541,589 +0.16(+0.27%)
Apr 03, 2018 60.06 60.18 59.29 59.59 3,168,769 -0.03(-0.05%)
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.