T-Mobile US (NQ: TMUS )

163.40 +1.39 (+0.85%)
Streaming Delayed Price Updated: 1:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 66.81 69.02 66.69 67.98 9,289,418 +4.59(+7.24%)
Oct 30, 2018 63.99 64.95 63.08 63.39 6,127,161 -0.98(-1.53%)
Oct 29, 2018 65.59 66.11 62.95 64.37 4,693,823 -0.20(-0.31%)
Oct 26, 2018 64.01 65.02 63.74 64.57 7,170,698 -1.20(-1.82%)
Oct 25, 2018 65.79 66.44 64.56 65.77 6,851,685 +0.60(+0.93%)
Oct 24, 2018 68.48 68.79 65.05 65.16 5,806,528 -3.54(-5.15%)
Oct 23, 2018 68.51 69.19 67.23 68.71 3,139,050 -0.23(-0.33%)
Oct 22, 2018 69.27 69.63 68.84 68.93 2,669,318 -0.24(-0.34%)
Oct 19, 2018 68.95 69.56 68.64 69.17 4,783,994 +0.97(+1.43%)
Oct 18, 2018 68.66 69.11 67.76 68.20 2,979,138 -0.31(-0.45%)
Oct 17, 2018 68.39 69.07 68.01 68.51 2,684,902 +0.14(+0.20%)
Oct 16, 2018 67.12 68.56 67.00 68.37 2,442,575 +1.31(+1.95%)
Oct 15, 2018 67.55 68.09 67.01 67.06 3,039,175 -0.75(-1.11%)
Oct 12, 2018 66.71 68.03 66.29 67.81 3,902,984 +2.15(+3.28%)
Oct 11, 2018 66.20 67.15 65.46 65.66 5,140,929 -0.42(-0.63%)
Oct 10, 2018 67.97 68.48 66.00 66.08 6,347,910 -1.81(-2.67%)
Oct 09, 2018 68.20 68.77 67.67 67.89 3,264,255 -0.36(-0.52%)
Oct 08, 2018 68.02 68.67 67.47 68.25 3,686,973 +0.23(+0.34%)
Oct 05, 2018 68.38 69.15 67.55 68.02 2,958,144 -0.36(-0.52%)
Oct 04, 2018 67.96 68.42 67.69 68.38 2,914,546 -0.03(-0.04%)
Oct 03, 2018 69.24 69.40 68.18 68.41 5,608,511 -0.73(-1.06%)
Oct 02, 2018 69.58 69.99 68.99 69.14 2,291,282 -0.53(-0.75%)
Oct 01, 2018 70.12 70.35 69.39 69.67 2,706,813 +0.07(+0.10%)
Sep 28, 2018 69.87 70.29 69.40 69.60 3,734,688 -0.31(-0.44%)
Sep 27, 2018 68.51 70.04 68.30 69.91 3,691,446 +1.69(+2.47%)
Sep 26, 2018 68.89 68.91 68.12 68.22 2,599,226 -0.65(-0.95%)
Sep 25, 2018 68.93 68.96 67.99 68.87 2,632,736 +0.53(+0.77%)
Sep 24, 2018 68.13 68.76 67.93 68.35 2,772,210 -0.15(-0.22%)
Sep 21, 2018 68.76 69.19 68.32 68.50 4,079,852 -0.06(-0.09%)
Sep 20, 2018 68.21 68.58 67.77 68.56 1,890,942 +0.77(+1.14%)
Sep 19, 2018 68.04 68.30 67.16 67.78 2,870,986 -0.14(-0.20%)
Sep 18, 2018 66.87 68.01 66.52 67.92 4,147,478 +1.06(+1.59%)
Sep 17, 2018 67.47 67.61 66.76 66.86 2,780,406 -0.82(-1.22%)
Sep 14, 2018 68.01 68.08 67.34 67.68 3,188,052 -0.23(-0.34%)
Sep 13, 2018 67.44 68.14 66.81 67.91 3,823,495 +0.56(+0.82%)
Sep 12, 2018 65.45 67.75 65.08 67.36 5,062,181 +1.99(+3.05%)
Sep 11, 2018 65.02 65.47 64.70 65.36 1,386,925 +0.35(+0.53%)
Sep 10, 2018 64.44 65.25 64.05 65.02 2,189,724 +1.16(+1.82%)
Sep 07, 2018 64.79 65.10 63.54 63.86 2,866,786 -1.12(-1.72%)
Sep 06, 2018 64.96 65.41 64.83 64.98 2,296,587 -0.19(-0.29%)
Sep 05, 2018 65.09 65.48 64.89 65.16 3,167,430 -0.06(-0.09%)
Sep 04, 2018 65.19 65.74 64.99 65.22 2,121,637 -0.27(-0.41%)
Aug 31, 2018 65.49 65.49 65.49 0 +0.03(+0.05%)
Aug 30, 2018 65.03 65.81 64.79 65.46 1,982,103 +0.03(+0.05%)
Aug 29, 2018 65.19 65.94 64.97 65.43 2,431,841 +0.39(+0.59%)
Aug 28, 2018 65.30 65.54 64.87 65.05 1,712,214 -0.21(-0.32%)
Aug 27, 2018 64.66 65.39 64.66 65.25 1,642,887 +0.39(+0.60%)
Aug 24, 2018 64.91 65.38 64.63 64.87 1,961,777 +0.20(+0.31%)
Aug 23, 2018 64.96 65.35 64.64 64.67 1,577,683 -0.60(-0.91%)
Aug 22, 2018 65.73 65.86 64.98 65.26 1,764,874 -0.69(-1.05%)
Aug 21, 2018 65.22 66.09 65.22 65.96 1,990,400 +0.66(+1.02%)
Aug 20, 2018 65.19 65.69 64.96 65.29 2,643,353 -0.06(-0.09%)
Aug 17, 2018 65.32 65.51 65.01 65.35 3,114,139 -0.08(-0.12%)
Aug 16, 2018 65.14 65.66 65.01 65.43 2,570,728 +0.57(+0.87%)
Aug 15, 2018 64.98 65.35 64.50 64.87 2,428,683 -0.55(-0.83%)
Aug 14, 2018 65.23 65.89 65.12 65.41 3,339,583 +0.26(+0.40%)
Aug 13, 2018 64.40 65.25 63.99 65.15 3,249,913 +0.71(+1.11%)
Aug 10, 2018 64.10 64.66 63.53 64.44 2,260,254 +0.01(+0.02%)
Aug 09, 2018 64.98 65.19 64.30 64.43 2,336,795 -0.53(-0.81%)
Aug 08, 2018 64.77 65.11 63.93 64.96 3,133,106 +0.17(+0.26%)
Aug 07, 2018 65.76 65.79 64.59 64.79 4,817,809 -0.96(-1.46%)
Aug 06, 2018 61.08 65.85 61.07 65.75 15,005,181 +4.71(+7.72%)
Aug 03, 2018 61.64 61.74 60.73 61.04 2,625,081 -0.62(-1.01%)
Aug 02, 2018 60.60 61.72 59.50 61.66 6,379,951 +2.80(+4.75%)
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.