T-Mobile US (NQ: TMUS )

127.28 USD +2.59 (+2.08%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 99.27 100.40 97.32 100.04 9,792,500 +0.82(+0.83%)
May 28, 2020 97.52 99.83 97.15 99.22 5,460,158 +2.02(+2.08%)
May 27, 2020 95.66 98.17 95.06 97.20 4,538,635 +1.63(+1.71%)
May 26, 2020 96.92 97.24 94.46 95.57 5,007,235 -0.23(-0.24%)
May 22, 2020 94.54 96.72 94.35 95.80 4,849,500 +1.11(+1.17%)
May 21, 2020 98.75 98.75 93.00 94.69 5,584,450 -3.45(-3.52%)
May 20, 2020 99.14 99.80 97.80 98.14 5,977,827 -0.46(-0.47%)
May 19, 2020 98.41 99.76 96.15 98.60 21,394,336 -3.29(-3.23%)
May 18, 2020 98.16 102.73 98.07 101.89 6,389,897 +4.57(+4.70%)
May 15, 2020 95.02 97.67 93.73 97.32 6,715,900 +2.41(+2.54%)
May 14, 2020 92.54 95.07 92.16 94.91 3,990,135 +2.13(+2.30%)
May 13, 2020 94.39 94.53 91.50 92.78 3,257,012 -1.83(-1.93%)
May 12, 2020 96.18 96.67 94.55 94.61 3,773,319 -2.11(-2.18%)
May 11, 2020 96.48 97.46 95.98 96.72 3,733,134 -1.80(-1.83%)
May 08, 2020 96.64 98.77 95.03 98.52 4,851,400 +3.23(+3.39%)
May 07, 2020 90.35 95.40 90.23 95.29 10,443,202 +8.70(+10.05%)
May 06, 2020 89.22 89.73 86.41 86.59 3,839,640 -2.38(-2.68%)
May 05, 2020 88.78 89.77 88.44 88.97 3,019,790 +0.01(+0.01%)
May 04, 2020 86.77 88.97 86.06 88.96 4,212,331 +2.76(+3.20%)
May 01, 2020 87.74 88.11 85.81 86.20 3,162,000 -1.60(-1.82%)
Apr 30, 2020 88.90 89.02 87.30 87.80 3,936,630 -1.51(-1.69%)
Apr 29, 2020 89.04 90.03 87.97 89.31 3,110,211 +1.37(+1.56%)
Apr 28, 2020 91.24 91.41 87.89 87.94 3,356,478 -2.97(-3.27%)
Apr 27, 2020 91.32 91.38 89.02 90.91 3,726,440 +0.11(+0.12%)
Apr 24, 2020 90.39 91.00 89.01 90.80 3,564,200 +0.46(+0.51%)
Apr 23, 2020 90.68 91.88 89.29 90.34 4,537,190 +0.18(+0.20%)
Apr 22, 2020 89.88 90.65 88.28 90.16 4,261,902 +2.94(+3.37%)
Apr 21, 2020 89.25 89.89 86.10 87.22 3,945,636 -2.72(-3.02%)
Apr 20, 2020 89.58 91.73 89.05 89.94 3,508,669 -1.05(-1.15%)
Apr 17, 2020 92.75 93.30 89.86 90.99 3,847,900 +0.72(+0.80%)
Apr 16, 2020 89.11 90.58 88.07 90.27 4,795,873 +1.73(+1.95%)
Apr 15, 2020 87.92 89.39 87.10 88.54 5,804,271 -1.08(-1.21%)
Apr 14, 2020 87.19 89.94 86.40 89.62 4,787,278 +3.45(+4.00%)
Apr 13, 2020 84.59 87.28 84.47 86.17 3,955,715 +0.27(+0.31%)
Apr 09, 2020 86.88 87.75 84.93 85.90 5,770,900 -0.95(-1.09%)
Apr 08, 2020 86.60 87.64 86.00 86.85 3,831,645 +0.34(+0.39%)
Apr 07, 2020 87.66 87.91 85.17 86.51 4,410,131 +0.42(+0.49%)
Apr 06, 2020 84.49 86.49 82.99 86.09 5,255,618 +4.11(+5.01%)
Apr 03, 2020 84.56 84.99 81.04 81.98 8,378,500 -2.43(-2.88%)
Apr 02, 2020 85.05 88.52 84.02 84.41 22,955,124 -0.72(-0.85%)
Apr 01, 2020 82.99 86.71 82.70 85.13 11,018,831 +1.23(+1.47%)
Mar 31, 2020 83.04 84.75 81.98 83.90 6,920,854 +0.78(+0.94%)
Mar 30, 2020 82.29 83.86 81.24 83.12 5,625,256 +1.40(+1.71%)
Mar 27, 2020 82.54 83.90 81.02 81.72 4,191,600 -2.91(-3.44%)
Mar 26, 2020 80.00 84.99 79.73 84.63 4,821,535 +5.46(+6.90%)
Mar 25, 2020 77.77 85.47 77.75 79.17 6,251,574 +0.52(+0.66%)
Mar 24, 2020 78.50 79.71 75.83 78.65 5,929,287 +2.95(+3.90%)
Mar 23, 2020 74.98 76.66 70.83 75.70 8,327,594 +1.15(+1.54%)
Mar 20, 2020 80.00 82.00 73.16 74.55 6,836,600 -4.90(-6.17%)
Mar 19, 2020 74.77 81.99 73.61 79.45 8,906,187 +5.13(+6.90%)
Mar 18, 2020 74.60 76.10 63.50 74.32 11,114,040 -4.03(-5.14%)
Mar 17, 2020 77.60 80.40 75.45 78.35 7,609,063 +1.82(+2.38%)
Mar 16, 2020 78.34 80.55 74.84 76.53 6,787,679 -8.86(-10.38%)
Mar 13, 2020 80.15 85.52 76.61 85.39 7,401,700 +8.81(+11.50%)
Mar 12, 2020 82.02 85.00 76.41 76.58 9,075,136 -9.87(-11.42%)
Mar 11, 2020 82.86 87.83 82.85 86.45 8,844,689 +1.47(+1.73%)
Mar 10, 2020 81.98 85.01 80.21 84.98 6,713,616 +5.23(+6.56%)
Mar 09, 2020 83.27 84.89 79.58 79.75 7,946,616 -8.11(-9.23%)
Mar 06, 2020 86.10 88.28 85.42 87.86 5,978,500 -2.00(-2.23%)
Mar 05, 2020 91.61 93.16 89.19 89.86 4,941,653 -3.95(-4.21%)
Mar 04, 2020 90.43 93.96 90.25 93.81 5,221,383 +4.44(+4.97%)
Mar 03, 2020 92.63 93.92 88.77 89.37 5,701,286 -3.92(-4.20%)
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.