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 (%)
Jul 31, 2018 59.37 59.70 58.99 59.50 2,510,275 +0.18(+0.30%)
Jul 30, 2018 59.01 60.24 59.01 59.32 2,343,688 +0.21(+0.35%)
Jul 27, 2018 58.98 60.17 58.80 59.12 2,344,553 +0.24(+0.40%)
Jul 26, 2018 58.61 59.30 58.40 58.88 2,568,790 +0.54(+0.92%)
Jul 25, 2018 58.29 58.82 58.02 58.34 2,218,899 +0.05(+0.09%)
Jul 24, 2018 58.61 57.41 58.29 2,540,844 +0.42(+0.72%)
Jul 23, 2018 58.64 58.74 57.84 57.88 2,482,658 -0.88(-1.50%)
Jul 20, 2018 58.92 59.12 58.58 58.76 2,194,015 -0.16(-0.27%)
Jul 19, 2018 59.76 59.88 58.74 58.92 2,761,300 -1.10(-1.83%)
Jul 18, 2018 60.91 60.98 59.99 60.02 1,932,843 -0.68(-1.13%)
Jul 17, 2018 60.93 61.48 60.59 60.70 1,794,618 -0.42(-0.68%)
Jul 16, 2018 61.00 61.56 61.00 61.12 1,709,055 -0.05(-0.08%)
Jul 13, 2018 61.30 61.17 3,105,122 +0.10(+0.16%)
Jul 12, 2018 59.78 61.11 59.51 61.07 3,661,655 +1.39(+2.33%)
Jul 11, 2018 59.79 60.45 59.31 59.68 2,493,946 -0.99(-1.63%)
Jul 10, 2018 60.91 61.00 60.47 60.67 1,514,292 -0.16(-0.26%)
Jul 09, 2018 60.49 61.10 60.15 60.83 2,811,688 +0.20(+0.33%)
Jul 06, 2018 59.57 60.86 59.40 60.63 2,952,713 +1.07(+1.80%)
Jul 05, 2018 58.96 59.62 58.72 59.56 3,376,167 +0.91(+1.56%)
Jul 03, 2018 58.65 58.65 58.65 0 -0.76(-1.29%)
Jul 02, 2018 58.97 59.46 58.55 59.41 2,236,350 +0.16(+0.27%)
Jun 29, 2018 59.38 59.54 58.98 59.25 2,454,179 -0.11(-0.18%)
Jun 28, 2018 59.44 59.70 58.19 59.36 4,058,196 +0.52(+0.88%)
Jun 27, 2018 59.09 59.97 58.69 58.85 2,494,835 -0.36(-0.60%)
Jun 26, 2018 59.21 59.26 58.33 59.20 3,576,093 -0.03(-0.05%)
Jun 25, 2018 60.03 60.39 58.98 59.23 4,434,216 -1.05(-1.74%)
Jun 22, 2018 59.83 60.65 59.57 60.29 3,453,054 +0.78(+1.32%)
Jun 21, 2018 59.74 60.19 58.97 59.50 3,033,520 -0.34(-0.56%)
Jun 20, 2018 60.15 60.23 59.57 59.84 4,604,079 -0.20(-0.33%)
Jun 19, 2018 59.29 60.37 58.94 60.04 3,680,386 +0.18(+0.30%)
Jun 18, 2018 59.15 59.97 58.74 59.86 4,127,930 +0.35(+0.58%)
Jun 15, 2018 59.58 59.04 59.51 3,727,076 +0.48(+0.81%)
Jun 14, 2018 58.32 59.20 58.11 59.04 3,107,087 +0.84(+1.45%)
Jun 13, 2018 58.51 58.60 57.90 58.19 6,233,591 +0.59(+1.02%)
Jun 12, 2018 57.43 57.75 57.28 57.61 1,984,818 +0.10(+0.17%)
Jun 11, 2018 57.12 57.70 56.93 57.51 2,530,462 +0.19(+0.33%)
Jun 08, 2018 56.85 57.49 56.51 57.32 2,512,305 -0.02(-0.03%)
Jun 07, 2018 57.02 57.72 57.02 57.34 3,881,814 +0.22(+0.38%)
Jun 06, 2018 57.15 56.43 57.12 2,877,525 +0.44(+0.77%)
Jun 05, 2018 56.44 57.11 56.41 56.69 1,802,369 +0.04(+0.07%)
Jun 04, 2018 56.33 56.97 56.15 56.65 3,218,019 +0.25(+0.44%)
Jun 01, 2018 55.54 56.58 55.44 56.40 3,342,642 +1.16(+2.10%)
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%)
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.