T-Mobile US (NQ: TMUS )

196.68 -6.02 (-2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 139.64 140.43 139.25 139.29 4,262,883 +0.14(+0.10%)
May 27, 2021 138.33 139.99 137.67 139.15 8,267,442 +1.63(+1.19%)
May 26, 2021 134.69 138.71 134.54 137.52 6,364,032 +2.88(+2.14%)
May 25, 2021 135.86 136.76 134.64 134.64 6,188,877 -0.99(-0.73%)
May 24, 2021 134.51 136.28 134.11 135.62 4,629,561 +1.65(+1.23%)
May 21, 2021 135.24 135.33 133.72 133.97 3,776,700 -0.11(-0.08%)
May 20, 2021 132.53 134.59 132.25 134.08 4,514,965 +1.78(+1.35%)
May 19, 2021 131.36 132.61 130.47 132.30 6,813,383 -0.64(-0.48%)
May 18, 2021 137.84 137.84 132.80 132.94 8,362,854 -5.12(-3.71%)
May 17, 2021 138.01 138.32 137.04 138.06 5,536,446 -1.30(-0.93%)
May 14, 2021 136.94 140.90 136.78 139.36 5,413,874 +3.35(+2.46%)
May 13, 2021 134.97 136.97 134.37 136.01 3,795,983 +1.46(+1.08%)
May 12, 2021 133.90 135.28 133.77 134.55 3,964,055 -1.34(-0.99%)
May 11, 2021 133.04 136.14 132.61 135.89 3,200,534 +2.16(+1.61%)
May 10, 2021 136.22 137.59 133.62 133.73 5,332,277 -3.26(-2.38%)
May 07, 2021 136.46 138.05 136.24 136.99 5,922,066 +0.24(+0.17%)
May 06, 2021 131.64 136.86 130.19 136.76 8,276,354 +4.68(+3.54%)
May 05, 2021 129.45 133.26 129.41 132.08 8,939,472 +5.56(+4.40%)
May 04, 2021 128.83 129.13 125.15 126.52 4,964,065 -2.92(-2.26%)
May 03, 2021 130.55 130.75 128.91 129.44 4,257,842 -0.67(-0.51%)
Apr 30, 2021 131.02 131.15 129.50 130.11 4,202,629 -1.85(-1.40%)
Apr 29, 2021 130.13 132.02 130.13 131.96 3,454,662 +1.90(+1.46%)
Apr 28, 2021 130.33 130.60 129.52 130.06 2,042,485 -0.83(-0.63%)
Apr 27, 2021 131.08 131.20 129.47 130.89 3,055,226 +0.41(+0.32%)
Apr 26, 2021 131.37 131.37 129.88 130.47 2,763,989 -0.81(-0.61%)
Apr 23, 2021 129.74 131.86 129.39 131.28 3,072,456 +1.56(+1.21%)
Apr 22, 2021 129.98 130.85 128.59 129.72 3,375,587 -0.38(-0.30%)
Apr 21, 2021 128.96 130.47 127.83 130.10 3,420,422 +1.55(+1.20%)
Apr 20, 2021 129.69 129.69 126.52 128.56 3,384,105 -1.42(-1.09%)
Apr 19, 2021 131.55 131.60 129.90 129.97 2,615,788 -1.04(-0.80%)
Apr 16, 2021 129.97 131.51 129.31 131.02 3,595,145 +1.56(+1.20%)
Apr 15, 2021 129.10 129.79 128.13 129.46 3,291,442 +1.55(+1.21%)
Apr 14, 2021 128.68 128.79 127.63 127.92 2,966,626 -0.88(-0.68%)
Apr 13, 2021 128.31 129.19 127.69 128.79 4,586,262 +0.03(+0.02%)
Apr 12, 2021 126.53 129.00 126.27 128.76 2,472,423 +1.70(+1.34%)
Apr 09, 2021 128.53 128.53 126.22 127.06 2,425,367 -1.06(-0.83%)
Apr 08, 2021 128.88 128.91 127.63 128.12 2,460,313 +0.09(+0.07%)
Apr 07, 2021 128.91 129.10 127.12 128.03 3,104,305 -1.39(-1.07%)
Apr 06, 2021 128.38 129.97 128.38 129.42 4,982,628 +0.03(+0.02%)
Apr 05, 2021 126.51 129.65 126.27 129.39 4,382,520 +3.69(+2.94%)
Apr 01, 2021 123.94 125.71 122.94 125.70 4,348,051 +2.32(+1.88%)
Mar 31, 2021 122.35 124.00 122.25 123.38 4,223,838 +0.64(+0.52%)
Mar 30, 2021 121.64 123.47 120.41 122.73 4,663,773 +1.16(+0.96%)
Mar 29, 2021 120.69 122.77 120.04 121.57 3,306,372 +0.46(+0.38%)
Mar 26, 2021 121.98 122.81 119.17 121.11 4,341,044 -0.48(-0.40%)
Mar 25, 2021 122.31 122.38 119.30 121.59 4,325,008 +1.10(+0.92%)
Mar 24, 2021 123.36 123.39 120.44 120.49 3,729,663 -2.00(-1.63%)
Mar 23, 2021 125.00 125.38 122.32 122.49 3,709,736 -1.69(-1.36%)
Mar 22, 2021 122.75 125.16 122.73 124.18 4,925,976 +1.89(+1.55%)
Mar 19, 2021 122.82 123.79 121.08 122.29 8,985,628 -0.71(-0.58%)
Mar 18, 2021 123.46 124.61 122.91 123.00 3,894,559 -2.35(-1.88%)
Mar 17, 2021 124.40 126.06 123.60 125.35 3,525,600 -0.47(-0.38%)
Mar 16, 2021 123.88 126.84 122.93 125.83 4,501,959 +2.12(+1.71%)
Mar 15, 2021 126.36 126.61 122.18 123.71 5,686,964 -1.47(-1.17%)
Mar 12, 2021 124.64 125.72 122.78 125.18 6,217,523 +1.11(+0.90%)
Mar 11, 2021 125.91 128.21 121.99 124.06 8,959,789 -1.40(-1.12%)
Mar 10, 2021 126.24 127.15 124.13 125.46 4,090,081 +1.08(+0.87%)
Mar 09, 2021 127.05 127.86 123.54 124.38 6,503,096 -0.74(-0.59%)
Mar 08, 2021 122.19 126.50 121.96 125.12 7,530,198 +2.34(+1.91%)
Mar 05, 2021 118.19 123.43 116.73 122.78 8,067,598 +5.98(+5.12%)
Mar 04, 2021 117.37 119.66 115.62 116.80 4,956,984 -0.23(-0.19%)
Mar 03, 2021 119.58 120.08 116.81 117.02 5,472,159 -3.55(-2.95%)
Mar 02, 2021 122.01 122.66 120.55 120.58 4,871,510 -1.10(-0.91%)
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.