T-Mobile US (NQ: TMUS )

163.47 +1.46 (+0.90%)
Streaming Delayed Price Updated: 1:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 144.73 145.99 142.57 142.77 6,268,048 -1.55(-1.07%)
Aug 30, 2022 143.39 144.55 142.12 144.31 3,385,926 +0.62(+0.43%)
Aug 29, 2022 141.79 145.35 141.32 143.69 3,108,684 +1.85(+1.31%)
Aug 26, 2022 145.87 146.81 141.60 141.83 4,384,235 -4.02(-2.75%)
Aug 25, 2022 144.10 146.11 142.60 145.85 2,778,772 +1.73(+1.20%)
Aug 24, 2022 142.32 145.29 141.68 144.12 4,740,452 +1.46(+1.02%)
Aug 23, 2022 143.38 144.01 142.55 142.67 1,896,085 -0.71(-0.50%)
Aug 22, 2022 143.99 144.69 143.14 143.38 3,545,002 -1.78(-1.22%)
Aug 19, 2022 144.64 145.74 144.19 145.16 2,685,517 -0.48(-0.33%)
Aug 18, 2022 143.80 146.18 143.39 145.64 3,203,589 +1.30(+0.90%)
Aug 17, 2022 144.24 145.69 144.04 144.34 2,530,189 -1.07(-0.74%)
Aug 16, 2022 144.31 145.71 143.61 145.41 2,956,693 -0.06(-0.04%)
Aug 15, 2022 144.78 145.67 144.33 145.47 2,595,676 +0.23(+0.16%)
Aug 12, 2022 143.46 145.46 143.19 145.25 3,418,808 +2.83(+1.99%)
Aug 11, 2022 144.56 144.68 142.28 142.42 2,575,470 -1.22(-0.85%)
Aug 10, 2022 145.70 146.46 143.17 143.64 4,103,932 -0.73(-0.51%)
Aug 09, 2022 144.24 144.61 142.40 144.37 3,498,755 +0.99(+0.69%)
Aug 08, 2022 143.95 145.10 142.76 143.38 3,378,873 +0.02(+0.01%)
Aug 05, 2022 141.04 143.60 140.22 143.36 3,529,629 +0.76(+0.54%)
Aug 04, 2022 142.92 143.77 142.15 142.60 2,680,702 +0.09(+0.06%)
Aug 03, 2022 141.38 142.99 141.20 142.51 2,818,066 +1.34(+0.95%)
Aug 02, 2022 142.60 142.97 140.83 141.17 3,776,209 -1.43(-1.00%)
Aug 01, 2022 141.81 142.90 140.99 142.60 4,113,456 +0.72(+0.51%)
Jul 29, 2022 139.65 142.28 138.49 141.87 5,605,706 +1.35(+0.96%)
Jul 28, 2022 140.29 141.28 138.25 140.52 5,768,197 +0.78(+0.56%)
Jul 27, 2022 136.92 141.19 136.41 139.74 9,731,287 +6.94(+5.23%)
Jul 26, 2022 132.58 133.57 130.66 132.80 5,569,532 -0.64(-0.48%)
Jul 25, 2022 131.13 134.37 131.13 133.44 4,120,205 +2.06(+1.57%)
Jul 22, 2022 130.59 133.90 130.10 131.38 5,364,021 -0.70(-0.53%)
Jul 21, 2022 133.34 135.12 129.43 132.09 6,521,952 -4.22(-3.10%)
Jul 20, 2022 136.91 137.35 134.59 136.31 5,275,589 -0.07(-0.05%)
Jul 19, 2022 134.98 136.79 134.44 136.38 4,243,015 +3.02(+2.27%)
Jul 18, 2022 136.88 137.65 132.98 133.35 4,374,372 -2.88(-2.11%)
Jul 15, 2022 135.06 136.29 134.11 136.23 4,085,418 +1.70(+1.26%)
Jul 14, 2022 132.70 135.98 131.76 134.53 5,124,550 +0.73(+0.55%)
Jul 13, 2022 131.78 135.19 131.37 133.80 3,147,940 +0.48(+0.36%)
Jul 12, 2022 133.59 135.00 132.94 133.32 2,951,572 -0.29(-0.21%)
Jul 11, 2022 134.58 135.20 133.28 133.61 2,952,106 -0.98(-0.73%)
Jul 08, 2022 135.13 135.13 133.54 134.59 3,358,667 -0.61(-0.45%)
Jul 07, 2022 135.77 136.60 134.93 135.20 3,695,701 -0.66(-0.49%)
Jul 06, 2022 137.19 137.65 134.83 135.86 3,400,549 -0.56(-0.41%)
Jul 05, 2022 135.53 136.74 132.87 136.42 3,183,182 +0.74(+0.55%)
Jul 01, 2022 133.31 136.65 131.89 135.68 3,578,167 +2.25(+1.69%)
Jun 30, 2022 132.50 134.62 131.65 133.42 4,427,595 +0.17(+0.13%)
Jun 29, 2022 132.09 133.86 131.40 133.25 2,796,353 +1.33(+1.01%)
Jun 28, 2022 135.95 137.31 131.69 131.93 4,296,734 -3.48(-2.57%)
Jun 27, 2022 134.31 136.02 133.96 135.41 3,805,716 -0.54(-0.39%)
Jun 24, 2022 134.95 136.28 132.95 135.94 6,510,551 +1.13(+0.84%)
Jun 23, 2022 133.68 135.72 133.43 134.81 4,523,462 +2.75(+2.08%)
Jun 22, 2022 129.20 133.96 127.95 132.06 4,937,111 +1.49(+1.14%)
Jun 21, 2022 128.39 131.27 127.94 130.58 5,398,835 +4.05(+3.20%)
Jun 17, 2022 123.96 128.03 123.96 126.53 8,511,594 +3.28(+2.66%)
Jun 16, 2022 123.80 124.52 120.75 123.25 6,697,080 -2.22(-1.77%)
Jun 15, 2022 125.26 127.05 123.43 125.47 5,454,285 +1.61(+1.30%)
Jun 14, 2022 124.09 125.99 122.09 123.86 4,967,142 +0.28(+0.22%)
Jun 13, 2022 127.76 127.85 123.26 123.59 5,078,624 -5.84(-4.51%)
Jun 10, 2022 130.12 130.87 128.32 129.43 3,706,973 -2.49(-1.89%)
Jun 09, 2022 133.35 134.97 131.83 131.92 3,069,864 -2.17(-1.62%)
Jun 08, 2022 137.12 137.12 133.43 134.09 3,794,160 -3.35(-2.44%)
Jun 07, 2022 135.68 137.68 134.87 137.44 3,331,750 +1.41(+1.04%)
Jun 06, 2022 136.84 137.83 135.38 136.03 3,189,841 +0.56(+0.41%)
Jun 03, 2022 134.63 136.02 134.05 135.48 4,412,921 +0.80(+0.60%)
Jun 02, 2022 134.49 134.83 132.32 134.67 3,735,772 +1.23(+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.