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 (%)
Jan 31, 2020 80.59 80.79 79.16 79.19 2,863,900 -1.75(-2.16%)
Jan 30, 2020 79.59 81.05 79.58 80.94 2,352,685 +0.68(+0.85%)
Jan 29, 2020 81.87 81.89 80.09 80.26 2,602,403 -1.40(-1.71%)
Jan 28, 2020 81.08 82.30 80.93 81.66 2,395,016 +0.94(+1.16%)
Jan 27, 2020 80.89 81.55 80.38 80.72 1,934,690 -0.86(-1.05%)
Jan 24, 2020 82.29 82.59 81.33 81.58 1,596,700 -0.60(-0.73%)
Jan 23, 2020 82.30 82.37 81.95 82.18 1,754,874 -0.30(-0.36%)
Jan 22, 2020 82.14 83.03 82.07 82.48 1,672,464 +0.45(+0.55%)
Jan 21, 2020 81.99 82.95 81.80 82.03 3,610,004 -0.12(-0.15%)
Jan 17, 2020 81.95 82.24 81.57 82.15 3,559,600 +0.71(+0.87%)
Jan 16, 2020 80.27 81.51 80.27 81.44 3,109,292 +1.17(+1.46%)
Jan 15, 2020 79.86 80.48 79.62 80.27 1,612,283 +0.47(+0.59%)
Jan 14, 2020 79.17 79.95 78.86 79.80 2,050,056 +0.40(+0.50%)
Jan 13, 2020 79.17 79.56 78.89 79.40 2,283,371 +0.40(+0.51%)
Jan 10, 2020 80.21 80.21 78.85 79.00 2,227,000 -0.81(-1.01%)
Jan 09, 2020 79.77 80.33 79.40 79.81 2,981,882 +0.39(+0.49%)
Jan 08, 2020 79.22 79.79 78.08 79.42 3,037,390 +0.50(+0.63%)
Jan 07, 2020 78.57 79.51 78.15 78.92 3,262,467 +0.30(+0.38%)
Jan 06, 2020 78.13 78.85 77.97 78.62 2,676,737 +0.45(+0.58%)
Jan 03, 2020 78.06 78.43 77.47 78.17 1,832,000 -0.42(-0.53%)
Jan 02, 2020 78.88 78.89 77.93 78.59 3,392,681 +0.17(+0.22%)
Dec 31, 2019 77.94 78.44 77.78 78.42 1,714,900 +0.34(+0.44%)
Dec 30, 2019 77.47 78.10 77.18 78.08 2,342,019 +0.84(+1.09%)
Dec 27, 2019 77.32 77.50 77.01 77.24 1,310,000 -0.16(-0.21%)
Dec 26, 2019 77.46 77.54 77.31 77.40 1,240,867 +0.08(+0.10%)
Dec 24, 2019 77.05 77.41 76.92 77.32 470,000 +0.36(+0.47%)
Dec 23, 2019 77.47 77.56 76.92 76.96 1,709,358 -0.44(-0.57%)
Dec 20, 2019 77.93 77.93 77.02 77.40 5,944,300 +0.18(+0.23%)
Dec 19, 2019 76.04 77.55 76.00 77.22 2,991,874 +0.91(+1.19%)
Dec 18, 2019 75.62 76.42 75.46 76.31 4,348,327 +0.82(+1.09%)
Dec 17, 2019 75.45 75.70 75.02 75.49 3,603,764 +0.02(+0.03%)
Dec 16, 2019 75.53 75.85 75.23 75.47 3,487,856 +0.00(+0.00%)
Dec 13, 2019 74.97 75.54 74.65 75.47 2,725,500 +0.58(+0.77%)
Dec 12, 2019 75.23 75.25 74.46 74.89 2,845,651 +0.27(+0.36%)
Dec 11, 2019 75.08 75.41 74.31 74.62 3,374,015 -0.40(-0.53%)
Dec 10, 2019 75.79 75.90 74.93 75.02 3,080,649 -0.85(-1.12%)
Dec 09, 2019 77.70 77.90 75.30 75.87 4,364,549 -1.87(-2.41%)
Dec 06, 2019 77.54 78.00 76.63 77.74 2,900,300 +0.80(+1.04%)
Dec 05, 2019 78.07 78.20 76.89 76.94 2,820,518 -1.40(-1.79%)
Dec 04, 2019 78.05 78.53 77.44 78.34 1,905,504 +0.33(+0.42%)
Dec 03, 2019 77.45 78.06 76.81 78.01 2,081,102 +0.37(+0.48%)
Dec 02, 2019 78.58 78.84 76.86 77.64 2,899,174 -0.91(-1.16%)
Nov 29, 2019 78.88 79.28 78.50 78.55 872,900 -0.43(-0.54%)
Nov 27, 2019 78.47 79.30 78.47 78.98 2,081,500 +0.53(+0.68%)
Nov 26, 2019 78.00 78.69 77.59 78.45 2,874,776 +0.45(+0.58%)
Nov 25, 2019 78.74 78.87 77.59 78.00 2,984,838 -0.59(-0.75%)
Nov 22, 2019 77.95 78.78 77.79 78.59 2,910,700 +0.89(+1.15%)
Nov 21, 2019 77.84 77.94 77.36 77.70 1,703,933 +0.06(+0.08%)
Nov 20, 2019 76.85 77.68 76.72 77.64 2,796,730 +0.48(+0.62%)
Nov 19, 2019 78.20 78.30 76.92 77.16 2,362,614 -1.03(-1.32%)
Nov 18, 2019 76.87 78.45 76.33 78.19 4,236,198 +0.12(+0.15%)
Nov 15, 2019 77.56 79.50 77.33 78.07 3,949,200 +1.23(+1.60%)
Nov 14, 2019 77.38 77.82 76.49 76.84 2,897,959 -1.13(-1.45%)
Nov 13, 2019 77.63 78.07 76.80 77.97 2,726,750 +0.54(+0.70%)
Nov 12, 2019 79.62 79.64 77.20 77.43 4,345,858 -2.19(-2.75%)
Nov 11, 2019 80.59 81.14 77.55 79.62 6,391,750 -1.32(-1.63%)
Nov 08, 2019 81.80 81.84 80.83 80.94 1,617,600 -0.92(-1.12%)
Nov 07, 2019 82.40 83.03 81.57 81.86 2,680,955 +0.00(+0.00%)
Nov 06, 2019 81.60 81.94 81.29 81.86 2,707,566 +0.39(+0.48%)
Nov 05, 2019 81.06 81.85 80.85 81.47 1,738,428 +0.55(+0.68%)
Nov 04, 2019 82.70 82.81 80.45 80.92 3,089,579 -1.55(-1.88%)
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.