T-Mobile US (NQ: TMUS )

163.22 +1.21 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 55.76 55.79 54.77 55.24 5,937,668 -0.62(-1.12%)
May 30, 2018 56.19 56.59 55.73 55.86 4,654,483 -0.29(-0.51%)
May 29, 2018 55.89 56.68 55.52 56.15 3,022,984 +0.03(+0.05%)
May 25, 2018 56.12 56.12 56.12 0 -0.39(-0.68%)
May 24, 2018 56.69 56.89 56.39 56.51 2,570,268 -0.04(-0.07%)
May 23, 2018 56.47 56.80 55.99 56.55 2,793,783 -0.16(-0.28%)
May 22, 2018 56.88 57.12 56.44 56.71 2,775,402 -0.01(-0.02%)
May 21, 2018 56.72 56.84 56.09 56.72 2,026,005 +0.26(+0.46%)
May 18, 2018 56.28 57.02 56.04 56.46 4,059,426 +0.25(+0.44%)
May 17, 2018 56.05 56.30 55.93 56.21 2,499,000 +0.15(+0.27%)
May 16, 2018 56.41 56.43 55.79 56.06 2,928,752 +0.16(+0.28%)
May 15, 2018 55.59 56.56 55.54 55.90 2,943,791 -0.09(-0.16%)
May 14, 2018 55.92 56.19 55.65 55.99 3,803,362 +0.07(+0.12%)
May 11, 2018 56.58 56.86 55.77 55.92 2,797,475 -0.46(-0.81%)
May 10, 2018 55.70 56.81 55.70 56.38 5,573,770 +0.53(+0.94%)
May 09, 2018 55.44 55.96 55.11 55.85 5,101,472 +0.73(+1.33%)
May 08, 2018 56.23 56.47 54.97 55.12 4,485,018 -0.95(-1.70%)
May 07, 2018 56.84 57.52 55.57 56.07 6,253,838 -0.71(-1.26%)
May 04, 2018 55.41 57.26 55.37 56.78 6,282,763 +1.33(+2.40%)
May 03, 2018 56.17 56.61 54.63 55.46 10,830,564 -1.04(-1.84%)
May 02, 2018 59.31 59.70 55.09 56.50 15,055,542 -2.44(-4.14%)
May 01, 2018 60.27 60.68 57.69 58.94 12,503,979 -1.07(-1.78%)
Apr 30, 2018 62.27 62.47 58.80 60.01 26,390,900 -3.98(-6.22%)
Apr 27, 2018 63.82 65.14 63.46 63.98 8,994,651 +0.42(+0.66%)
Apr 26, 2018 63.34 63.84 62.91 63.57 3,624,833 +0.17(+0.27%)
Apr 25, 2018 61.96 63.79 61.80 63.40 5,451,126 +1.34(+2.16%)
Apr 24, 2018 62.30 62.46 61.58 62.06 2,581,708 +0.29(+0.47%)
Apr 23, 2018 62.63 62.83 61.63 61.77 2,671,425 -0.79(-1.27%)
Apr 20, 2018 62.74 63.04 62.41 62.57 2,853,097 -0.16(-0.25%)
Apr 19, 2018 62.13 63.08 62.13 62.73 2,849,671 +0.35(+0.56%)
Apr 18, 2018 62.56 62.83 62.07 62.38 2,628,248 -0.12(-0.19%)
Apr 17, 2018 62.48 63.10 62.05 62.50 2,981,775 +0.27(+0.43%)
Apr 16, 2018 61.83 62.51 61.30 62.23 1,963,457 +0.79(+1.29%)
Apr 13, 2018 62.61 62.68 61.27 61.44 2,692,325 -1.06(-1.70%)
Apr 12, 2018 62.57 62.95 62.41 62.50 2,400,626 +0.10(+0.16%)
Apr 11, 2018 62.20 63.08 62.19 62.40 4,806,764 -0.21(-0.33%)
Apr 10, 2018 59.88 64.02 59.70 62.61 20,237,250 +3.36(+5.67%)
Apr 09, 2018 59.27 59.91 59.19 59.24 4,218,075 +0.09(+0.15%)
Apr 06, 2018 59.01 59.80 58.86 59.16 3,611,473 -0.16(-0.27%)
Apr 05, 2018 59.63 59.95 59.01 59.31 5,454,763 +0.06(+0.10%)
Apr 04, 2018 58.56 59.59 58.42 59.25 5,587,954 +0.16(+0.27%)
Apr 03, 2018 59.56 59.68 58.80 59.10 3,195,281 -0.03(-0.05%)
Apr 02, 2018 59.90 60.33 58.80 59.13 2,616,821 -1.41(-2.33%)
Mar 29, 2018 60.53 60.53 60.53 0 +0.17(+0.28%)
Mar 28, 2018 60.05 61.20 59.86 60.36 2,611,386 +0.53(+0.88%)
Mar 27, 2018 61.15 61.51 59.58 59.84 2,483,191 -1.04(-1.71%)
Mar 26, 2018 60.20 61.12 59.68 60.88 3,423,549 +1.64(+2.76%)
Mar 23, 2018 60.91 61.25 59.24 59.24 5,180,711 -1.50(-2.47%)
Mar 22, 2018 61.33 61.55 60.70 60.74 4,137,809 -1.33(-2.14%)
Mar 21, 2018 62.08 62.69 62.00 62.07 2,598,980 -0.19(-0.30%)
Mar 20, 2018 62.79 63.58 62.17 62.26 2,569,071 -0.44(-0.70%)
Mar 19, 2018 64.14 64.32 62.53 62.70 3,721,200 -1.53(-2.38%)
Mar 16, 2018 63.91 64.46 63.83 64.22 6,105,318 +0.05(+0.08%)
Mar 15, 2018 64.17 64.98 64.07 64.17 2,701,778 -0.07(-0.11%)
Mar 14, 2018 64.69 64.94 63.97 64.24 3,311,037 -0.20(-0.31%)
Mar 13, 2018 64.56 65.21 64.26 64.44 4,458,045 +0.43(+0.67%)
Mar 12, 2018 64.97 65.18 63.89 64.01 2,990,176 -0.69(-1.07%)
Mar 09, 2018 64.76 65.23 64.58 64.71 3,674,479 +0.19(+0.29%)
Mar 08, 2018 64.46 64.74 63.72 64.52 2,871,270 +0.50(+0.77%)
Mar 07, 2018 64.46 64.02 6,539,796 +0.99(+1.57%)
Mar 06, 2018 62.77 63.38 62.13 63.03 3,823,028 +0.60(+0.97%)
Mar 05, 2018 61.50 62.60 61.50 62.43 3,409,288 +0.48(+0.77%)
Mar 02, 2018 61.07 62.15 60.77 61.95 5,251,458 +0.57(+0.92%)
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.