T-Mobile US (NQ: TMUS )

196.73 +0.05 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 67.36 69.05 66.99 68.56 5,906,572 +1.28(+1.90%)
Jan 30, 2019 66.70 67.64 66.06 67.28 2,353,392 +0.53(+0.80%)
Jan 29, 2019 66.63 66.90 65.61 66.74 2,375,860 +0.16(+0.24%)
Jan 28, 2019 66.83 67.44 66.04 66.59 3,004,011 -0.85(-1.26%)
Jan 25, 2019 67.88 68.21 67.16 67.43 5,016,975 -0.18(-0.26%)
Jan 24, 2019 66.69 67.61 66.19 67.61 2,894,042 +0.85(+1.27%)
Jan 23, 2019 65.78 66.81 65.55 66.76 2,010,366 +0.96(+1.45%)
Jan 22, 2019 65.73 66.16 65.19 65.81 3,017,361 -0.13(-0.19%)
Jan 18, 2019 66.08 67.01 65.36 65.94 4,840,274 +0.70(+1.07%)
Jan 17, 2019 65.70 65.73 64.64 65.24 3,409,477 -0.43(-0.66%)
Jan 16, 2019 66.48 66.58 65.37 65.67 3,311,590 -0.44(-0.67%)
Jan 15, 2019 66.77 67.51 65.68 66.11 5,449,951 -0.76(-1.13%)
Jan 14, 2019 67.36 67.47 66.39 66.87 2,732,799 -1.07(-1.58%)
Jan 11, 2019 66.79 68.00 66.37 67.95 4,242,539 +1.02(+1.53%)
Jan 10, 2019 66.41 67.81 66.19 66.92 3,280,915 +0.24(+0.35%)
Jan 09, 2019 67.60 67.62 66.09 66.69 4,568,371 -0.05(-0.07%)
Jan 08, 2019 67.62 67.63 66.34 66.73 6,146,673 -0.66(-0.98%)
Jan 07, 2019 66.34 67.56 65.99 67.39 4,861,175 +0.94(+1.41%)
Jan 04, 2019 64.87 66.53 64.55 66.46 5,575,714 +2.43(+3.80%)
Jan 03, 2019 63.56 65.23 63.13 64.03 3,443,325 -0.24(-0.37%)
Jan 02, 2019 61.91 64.33 61.59 64.26 4,487,039 +1.62(+2.59%)
Dec 31, 2018 62.35 62.68 61.46 62.64 3,160,807 +0.36(+0.59%)
Dec 28, 2018 61.74 62.78 61.65 62.27 4,161,805 +0.58(+0.94%)
Dec 27, 2018 61.40 61.70 59.96 61.69 4,420,521 -0.35(-0.57%)
Dec 26, 2018 59.99 62.07 59.04 62.05 5,167,118 +2.18(+3.63%)
Dec 24, 2018 60.57 60.78 59.04 59.87 2,621,870 -1.11(-1.82%)
Dec 21, 2018 63.59 64.37 60.76 60.98 7,788,025 -2.29(-3.63%)
Dec 20, 2018 63.63 64.31 62.44 63.28 5,206,531 -0.60(-0.94%)
Dec 19, 2018 63.65 65.55 63.49 63.88 4,269,310 +0.09(+0.14%)
Dec 18, 2018 63.82 64.63 62.97 63.79 4,131,062 -0.03(-0.05%)
Dec 17, 2018 64.73 64.93 63.30 63.82 4,061,329 -0.83(-1.28%)
Dec 14, 2018 64.82 65.67 64.39 64.65 2,917,386 -0.70(-1.07%)
Dec 13, 2018 65.20 65.83 64.47 65.35 3,259,395 +0.26(+0.39%)
Dec 12, 2018 65.75 66.05 65.05 65.09 3,330,480 +0.56(+0.87%)
Dec 11, 2018 65.60 66.31 64.44 64.53 2,513,731 -0.20(-0.30%)
Dec 10, 2018 64.67 64.95 63.36 64.73 3,059,301 +0.04(+0.06%)
Dec 07, 2018 65.66 67.42 64.37 64.69 3,392,650 -1.59(-2.39%)
Dec 06, 2018 64.68 66.52 64.03 66.27 4,975,151 +0.72(+1.10%)
Dec 04, 2018 66.43 67.49 64.47 65.55 5,412,317 -1.21(-1.81%)
Dec 03, 2018 67.45 67.97 65.95 66.76 3,697,721 -0.64(-0.95%)
Nov 30, 2018 67.83 68.15 67.04 67.40 3,524,261 -0.23(-0.33%)
Nov 29, 2018 67.35 67.89 67.04 67.63 2,851,691 -0.24(-0.35%)
Nov 28, 2018 66.71 67.93 66.48 67.87 3,322,746 +1.41(+2.12%)
Nov 27, 2018 66.21 67.08 65.92 66.46 2,430,943 +0.00(+0.00%)
Nov 26, 2018 66.72 66.85 66.15 66.46 3,328,952 +0.41(+0.63%)
Nov 23, 2018 65.38 66.43 65.07 66.05 1,234,060 +0.29(+0.43%)
Nov 21, 2018 65.76 65.76 65.76 0 +0.21(+0.32%)
Nov 20, 2018 66.70 66.74 65.20 65.55 5,159,956 -1.41(-2.10%)
Nov 19, 2018 67.48 68.54 66.88 66.96 3,429,294 -1.12(-1.65%)
Nov 16, 2018 66.20 68.63 65.98 68.08 5,338,692 +1.04(+1.56%)
Nov 15, 2018 66.82 67.32 66.52 67.04 2,870,185 -0.04(-0.06%)
Nov 14, 2018 67.61 68.16 66.52 67.08 3,722,419 -0.29(-0.42%)
Nov 13, 2018 67.49 68.35 67.22 67.36 4,067,302 +0.51(+0.77%)
Nov 12, 2018 67.64 68.10 66.74 66.85 2,509,907 -0.78(-1.15%)
Nov 09, 2018 68.36 68.63 66.94 67.63 2,298,731 -1.05(-1.53%)
Nov 08, 2018 69.00 69.67 68.45 68.68 2,806,548 -0.58(-0.84%)
Nov 07, 2018 68.18 69.70 67.99 69.27 3,696,059 +1.55(+2.28%)
Nov 06, 2018 67.80 68.22 67.23 67.72 3,951,843 -0.12(-0.17%)
Nov 05, 2018 67.91 68.61 67.52 67.84 2,724,948 +0.37(+0.55%)
Nov 02, 2018 68.33 68.39 66.52 67.46 2,646,852 -0.36(-0.54%)
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.