T-Mobile US (NQ: TMUS )

202.46 +3.02 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 136.86 137.97 136.17 137.87 2,605,201 +0.60(+0.44%)
Dec 29, 2022 137.59 138.35 136.99 137.27 2,657,946 +0.41(+0.30%)
Dec 28, 2022 138.84 139.25 136.69 136.86 2,668,762 -1.98(-1.43%)
Dec 27, 2022 138.36 139.34 137.79 138.84 2,827,640 +0.96(+0.69%)
Dec 23, 2022 137.38 138.50 136.49 137.88 1,886,699 +0.48(+0.35%)
Dec 22, 2022 138.42 138.64 135.62 137.40 4,766,289 -1.91(-1.37%)
Dec 21, 2022 139.50 139.98 137.35 139.31 4,394,550 +1.11(+0.81%)
Dec 20, 2022 139.82 140.26 138.02 138.19 3,986,273 -1.26(-0.90%)
Dec 19, 2022 140.63 142.04 139.10 139.46 5,731,265 -0.73(-0.52%)
Dec 16, 2022 136.52 140.94 135.99 140.18 15,354,110 +2.13(+1.54%)
Dec 15, 2022 139.80 141.81 137.79 138.06 6,236,806 -2.13(-1.52%)
Dec 14, 2022 138.63 142.28 138.56 140.18 7,628,365 +1.75(+1.27%)
Dec 13, 2022 142.52 142.76 138.04 138.43 10,191,756 -1.79(-1.28%)
Dec 12, 2022 140.85 141.20 138.88 140.22 4,117,058 +0.82(+0.59%)
Dec 09, 2022 141.14 142.00 139.04 139.41 7,095,321 -2.21(-1.56%)
Dec 08, 2022 146.22 146.48 140.96 141.61 7,445,931 -4.90(-3.35%)
Dec 07, 2022 147.72 148.43 146.06 146.52 4,717,121 -0.59(-0.40%)
Dec 06, 2022 148.31 148.56 146.04 147.11 3,215,626 -1.21(-0.82%)
Dec 05, 2022 149.48 150.07 147.61 148.32 3,152,016 -1.76(-1.17%)
Dec 02, 2022 147.33 150.22 147.33 150.08 3,093,861 +0.59(+0.40%)
Dec 01, 2022 149.93 151.02 148.65 149.49 3,871,748 +0.34(+0.23%)
Nov 30, 2022 145.94 149.56 145.41 149.15 7,580,372 +2.80(+1.91%)
Nov 29, 2022 146.78 147.32 145.56 146.35 5,421,894 -1.26(-0.85%)
Nov 28, 2022 148.70 149.88 147.16 147.61 4,985,210 -1.13(-0.76%)
Nov 25, 2022 148.86 149.47 147.92 148.74 1,504,143 +0.92(+0.62%)
Nov 23, 2022 148.74 149.84 147.47 147.83 3,073,729 -1.46(-0.98%)
Nov 22, 2022 147.80 149.45 147.22 149.28 3,284,887 +1.69(+1.15%)
Nov 21, 2022 147.16 148.76 146.59 147.59 5,395,082 +1.03(+0.71%)
Nov 18, 2022 146.53 148.01 146.19 146.56 3,814,828 +1.04(+0.72%)
Nov 17, 2022 141.07 146.29 141.07 145.51 6,210,040 +2.85(+1.99%)
Nov 16, 2022 143.09 145.02 142.43 142.67 4,760,052 -0.12(-0.08%)
Nov 15, 2022 145.33 146.88 140.89 142.78 6,522,005 -0.45(-0.32%)
Nov 14, 2022 144.01 145.07 142.45 143.24 6,637,240 -0.72(-0.50%)
Nov 11, 2022 147.67 147.84 142.83 143.96 7,694,256 -4.20(-2.83%)
Nov 10, 2022 149.57 149.68 145.88 148.15 6,540,840 +1.78(+1.22%)
Nov 09, 2022 147.00 148.14 146.17 146.37 4,924,190 -1.24(-0.84%)
Nov 08, 2022 147.71 148.65 146.15 147.61 3,296,873 +0.12(+0.08%)
Nov 07, 2022 147.46 148.12 146.56 147.49 5,229,632 +0.91(+0.62%)
Nov 04, 2022 146.23 147.42 143.92 146.59 7,471,376 +0.68(+0.47%)
Nov 03, 2022 146.54 147.98 145.78 145.91 5,014,119 -1.82(-1.23%)
Nov 02, 2022 150.24 147.69 147.73 6,443,408 -2.23(-1.48%)
Nov 01, 2022 150.65 151.78 149.19 149.95 5,587,295 +0.71(+0.48%)
Oct 31, 2022 147.71 149.75 144.99 149.24 8,526,144 +0.55(+0.37%)
Oct 28, 2022 145.74 149.61 144.98 148.69 14,118,546 +10.21(+7.37%)
Oct 27, 2022 138.06 140.69 137.97 138.48 7,539,777 -0.21(-0.15%)
Oct 26, 2022 139.83 140.54 138.35 138.69 6,768,048 +0.21(+0.15%)
Oct 25, 2022 137.86 139.73 137.60 138.48 5,827,445 +1.29(+0.94%)
Oct 24, 2022 135.22 137.69 135.11 137.19 4,241,288 +2.82(+2.10%)
Oct 21, 2022 132.96 134.59 132.82 134.37 4,263,930 +0.43(+0.32%)
Oct 20, 2022 133.86 135.18 132.90 133.94 4,875,024 +0.28(+0.21%)
Oct 19, 2022 133.95 134.73 133.30 133.66 3,976,718 -0.41(-0.31%)
Oct 18, 2022 134.01 134.59 132.44 134.08 4,339,050 +2.28(+1.73%)
Oct 17, 2022 131.19 133.58 131.19 131.79 5,863,243 +2.28(+1.76%)
Oct 14, 2022 133.04 133.40 129.43 129.51 5,745,396 -1.54(-1.17%)
Oct 13, 2022 128.81 132.06 127.57 131.05 6,440,533 +0.14(+0.11%)
Oct 12, 2022 134.47 134.67 130.76 130.91 6,561,573 -4.15(-3.07%)
Oct 11, 2022 135.86 136.47 134.76 135.05 4,635,612 -0.57(-0.42%)
Oct 10, 2022 135.49 136.74 135.02 135.62 3,844,580 +0.14(+0.10%)
Oct 07, 2022 136.80 137.17 134.95 135.49 5,022,591 -1.80(-1.31%)
Oct 06, 2022 138.25 139.71 136.73 137.29 4,603,859 -1.78(-1.28%)
Oct 05, 2022 138.16 139.72 135.89 139.07 4,521,943 -1.29(-0.92%)
Oct 04, 2022 137.65 140.51 137.43 140.36 5,735,624 +3.59(+2.62%)
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.