T-Mobile US (NQ: TMUS )

163.33 +1.32 (+0.81%)
Streaming Delayed Price Updated: 2:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 78.23 78.62 77.85 77.90 880,203 -0.43(-0.54%)
Nov 27, 2019 77.82 78.64 77.82 78.32 2,098,915 +0.53(+0.68%)
Nov 26, 2019 77.35 78.04 76.95 77.80 2,898,828 +0.45(+0.58%)
Nov 25, 2019 78.09 78.22 76.95 77.35 3,009,811 -0.59(-0.75%)
Nov 22, 2019 77.30 78.13 77.14 77.94 2,935,053 +0.88(+1.15%)
Nov 21, 2019 77.19 77.29 76.72 77.06 1,718,189 +0.06(+0.08%)
Nov 20, 2019 76.21 77.04 76.08 77.00 2,820,129 +0.48(+0.62%)
Nov 19, 2019 77.55 77.65 76.28 76.52 2,382,381 -1.02(-1.32%)
Nov 18, 2019 76.23 77.80 75.70 77.54 4,271,641 +0.12(+0.15%)
Nov 15, 2019 76.92 78.84 76.69 77.42 3,982,242 +1.22(+1.60%)
Nov 14, 2019 76.74 77.17 75.86 76.20 2,922,205 -1.12(-1.45%)
Nov 13, 2019 76.99 77.42 76.16 77.32 2,749,564 +0.54(+0.70%)
Nov 12, 2019 78.96 78.98 76.56 76.79 4,382,219 -2.17(-2.75%)
Nov 11, 2019 79.92 80.47 76.91 78.96 6,445,228 -1.31(-1.63%)
Nov 08, 2019 81.12 81.16 80.16 80.27 1,631,134 -0.91(-1.12%)
Nov 07, 2019 81.72 82.34 80.89 81.18 2,703,386 +0.00(+0.00%)
Nov 06, 2019 80.92 81.26 80.62 81.18 2,730,219 +0.39(+0.48%)
Nov 05, 2019 80.39 81.17 80.18 80.79 1,752,973 +0.55(+0.68%)
Nov 04, 2019 82.01 82.12 79.78 80.25 3,115,429 -1.54(-1.88%)
Nov 01, 2019 82.40 82.50 81.32 81.79 2,630,224 -0.19(-0.23%)
Oct 31, 2019 82.66 82.81 81.10 81.97 2,705,729 -0.60(-0.73%)
Oct 30, 2019 80.89 83.15 80.86 82.58 4,193,080 +1.49(+1.83%)
Oct 29, 2019 80.57 81.69 79.06 81.09 4,250,848 -0.61(-0.75%)
Oct 28, 2019 81.33 82.43 81.08 81.71 3,102,081 +0.76(+0.94%)
Oct 25, 2019 81.00 81.50 80.83 80.94 2,031,153 +0.14(+0.17%)
Oct 24, 2019 80.58 80.95 80.35 80.80 1,906,600 +0.12(+0.15%)
Oct 23, 2019 80.76 81.07 80.40 80.68 1,320,152 -0.31(-0.38%)
Oct 22, 2019 81.85 81.88 80.97 80.99 2,268,610 -0.42(-0.51%)
Oct 21, 2019 81.09 81.85 81.03 81.41 2,947,594 +0.49(+0.60%)
Oct 18, 2019 80.47 81.65 80.11 80.92 3,238,874 +0.55(+0.68%)
Oct 17, 2019 79.78 80.51 78.51 80.38 3,946,154 +1.03(+1.30%)
Oct 16, 2019 79.08 79.51 78.94 79.35 2,281,613 +0.27(+0.34%)
Oct 15, 2019 78.29 79.28 78.15 79.08 1,890,786 +1.10(+1.41%)
Oct 14, 2019 78.87 78.87 77.92 77.98 2,016,960 -0.89(-1.13%)
Oct 11, 2019 78.01 79.37 77.90 78.87 2,091,554 +1.22(+1.57%)
Oct 10, 2019 77.08 77.84 76.39 77.65 2,434,585 +0.51(+0.66%)
Oct 09, 2019 77.46 77.63 76.67 77.14 2,000,590 +0.17(+0.23%)
Oct 08, 2019 77.13 77.49 76.72 76.97 2,366,331 -0.86(-1.10%)
Oct 07, 2019 76.99 78.03 76.99 77.83 1,967,343 +0.49(+0.63%)
Oct 04, 2019 76.32 77.42 76.32 77.34 1,858,823 +0.95(+1.25%)
Oct 03, 2019 75.96 76.77 75.39 76.39 2,394,874 +0.61(+0.81%)
Oct 02, 2019 76.96 77.32 75.19 75.78 3,311,954 -1.78(-2.29%)
Oct 01, 2019 78.23 78.71 77.35 77.55 2,843,708 -0.57(-0.72%)
Sep 30, 2019 77.22 78.43 76.98 78.12 2,347,437 +1.20(+1.56%)
Sep 27, 2019 78.40 78.49 76.13 76.92 3,436,211 -1.43(-1.82%)
Sep 26, 2019 79.31 79.35 78.30 78.34 1,945,706 -1.36(-1.70%)
Sep 25, 2019 78.87 79.70 78.21 79.70 1,987,477 +1.00(+1.27%)
Sep 24, 2019 79.82 79.82 78.37 78.70 3,722,838 -0.59(-0.75%)
Sep 23, 2019 79.36 80.11 79.15 79.30 2,466,191 -0.62(-0.78%)
Sep 20, 2019 79.89 80.18 78.42 79.92 7,268,207 -0.41(-0.51%)
Sep 19, 2019 80.05 80.48 79.87 80.33 2,875,151 +0.87(+1.10%)
Sep 18, 2019 79.54 79.88 78.92 79.46 2,237,202 -0.09(-0.11%)
Sep 17, 2019 79.07 79.87 78.40 79.54 2,879,512 +0.64(+0.82%)
Sep 16, 2019 78.30 78.98 78.09 78.90 2,197,057 +0.16(+0.20%)
Sep 13, 2019 79.43 79.43 78.37 78.74 1,752,239 -0.29(-0.36%)
Sep 12, 2019 79.22 79.93 78.73 79.03 2,022,656 -0.05(-0.06%)
Sep 11, 2019 77.74 79.11 77.56 79.08 2,431,384 +1.35(+1.74%)
Sep 10, 2019 78.13 78.13 77.29 77.73 2,273,037 -0.74(-0.95%)
Sep 09, 2019 78.67 78.81 77.94 78.47 2,535,459 -0.02(-0.03%)
Sep 06, 2019 77.31 78.51 77.20 78.49 2,955,119 +1.31(+1.70%)
Sep 05, 2019 77.57 77.92 76.92 77.18 1,979,495 +0.22(+0.28%)
Sep 04, 2019 76.87 77.19 76.38 76.97 1,918,276 -0.49(-0.63%)
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.