T-Mobile US (NQ: TMUS )

163.27 +1.26 (+0.78%)
Streaming Delayed Price Updated: 3:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2018 59.45 59.67 58.65 58.87 4,133,462 -0.63(-1.07%)
Jul 31, 2018 59.37 59.70 58.99 59.50 2,510,275 +0.18(+0.30%)
Jul 30, 2018 59.01 60.24 59.01 59.32 2,343,688 +0.21(+0.35%)
Jul 27, 2018 58.98 60.17 58.80 59.12 2,344,553 +0.24(+0.40%)
Jul 26, 2018 58.61 59.30 58.40 58.88 2,568,790 +0.54(+0.92%)
Jul 25, 2018 58.29 58.82 58.02 58.34 2,218,899 +0.05(+0.09%)
Jul 24, 2018 58.61 57.41 58.29 2,540,844 +0.42(+0.72%)
Jul 23, 2018 58.64 58.74 57.84 57.88 2,482,658 -0.88(-1.50%)
Jul 20, 2018 58.92 59.12 58.58 58.76 2,194,015 -0.16(-0.27%)
Jul 19, 2018 59.76 59.88 58.74 58.92 2,761,300 -1.10(-1.83%)
Jul 18, 2018 60.91 60.98 59.99 60.02 1,932,843 -0.68(-1.13%)
Jul 17, 2018 60.93 61.48 60.59 60.70 1,794,618 -0.42(-0.68%)
Jul 16, 2018 61.00 61.56 61.00 61.12 1,709,055 -0.05(-0.08%)
Jul 13, 2018 61.30 61.17 3,105,122 +0.10(+0.16%)
Jul 12, 2018 59.78 61.11 59.51 61.07 3,661,655 +1.39(+2.33%)
Jul 11, 2018 59.79 60.45 59.31 59.68 2,493,946 -0.99(-1.63%)
Jul 10, 2018 60.91 61.00 60.47 60.67 1,514,292 -0.16(-0.26%)
Jul 09, 2018 60.49 61.10 60.15 60.83 2,811,688 +0.20(+0.33%)
Jul 06, 2018 59.57 60.86 59.40 60.63 2,952,713 +1.07(+1.80%)
Jul 05, 2018 58.96 59.62 58.72 59.56 3,376,167 +0.91(+1.56%)
Jul 03, 2018 58.65 58.65 58.65 0 -0.76(-1.29%)
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.