T-Mobile US (NQ: TMUS )

163.32 +1.31 (+0.81%)
Streaming Delayed Price Updated: 1:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 39.11 39.84 38.53 39.82 3,596,585 +1.47(+3.83%)
Jan 28, 2016 38.32 38.58 37.84 38.35 1,430,418 +0.17(+0.44%)
Jan 27, 2016 39.09 39.16 38.03 38.18 2,323,381 -0.92(-2.36%)
Jan 26, 2016 37.85 39.35 37.65 39.10 2,741,374 +1.53(+4.06%)
Jan 25, 2016 37.65 38.65 37.19 37.58 3,052,619 +0.04(+0.11%)
Jan 22, 2016 37.55 37.74 37.18 37.54 3,988,853 +0.74(+2.02%)
Jan 21, 2016 37.09 37.65 36.46 36.79 3,861,894 -0.26(-0.70%)
Jan 20, 2016 36.84 37.35 35.21 37.05 4,854,631 -0.29(-0.77%)
Jan 19, 2016 37.81 37.91 37.13 37.34 3,076,758 -0.14(-0.37%)
Jan 15, 2016 37.67 37.48 37.48 37.48 5,181,392 -1.59(-4.06%)
Jan 14, 2016 38.42 39.39 37.67 39.06 3,469,566 +0.54(+1.39%)
Jan 13, 2016 39.83 40.11 38.51 38.53 3,651,785 -1.20(-3.02%)
Jan 12, 2016 39.50 39.79 39.05 39.73 3,891,324 +0.38(+0.96%)
Jan 11, 2016 39.63 39.65 38.84 39.35 3,924,421 -0.20(-0.50%)
Jan 08, 2016 40.52 40.89 39.45 39.55 3,542,316 -0.62(-1.56%)
Jan 07, 2016 39.05 40.34 38.94 40.17 8,159,025 +0.46(+1.15%)
Jan 06, 2016 39.23 40.05 39.00 39.72 7,303,306 -0.17(-0.42%)
Jan 05, 2016 38.58 40.16 38.44 39.89 5,600,540 +1.26(+3.26%)
Jan 04, 2016 38.54 38.70 38.14 38.63 4,652,847 -0.17(-0.43%)
Dec 31, 2015 39.20 38.80 38.80 38.80 3,671,161 -0.61(-1.56%)
Dec 30, 2015 39.72 39.72 39.20 39.41 2,672,178 -0.38(-0.95%)
Dec 29, 2015 39.57 39.89 39.27 39.79 1,677,961 +0.34(+0.85%)
Dec 28, 2015 39.23 39.50 39.02 39.45 1,321,858 +0.11(+0.28%)
Dec 24, 2015 39.87 39.34 39.34 39.34 889,682 -0.46(-1.15%)
Dec 23, 2015 39.16 40.02 38.98 39.80 2,711,833 +0.86(+2.22%)
Dec 22, 2015 38.67 39.08 38.04 38.93 2,664,887 +0.28(+0.72%)
Dec 21, 2015 37.72 38.66 37.49 38.66 3,897,643 +1.08(+2.88%)
Dec 18, 2015 38.68 38.95 37.34 37.58 27,117,602 -1.30(-3.34%)
Dec 17, 2015 38.85 39.43 38.68 38.87 4,910,189 +0.07(+0.18%)
Dec 16, 2015 38.00 38.92 37.83 38.81 4,750,517 +0.96(+2.54%)
Dec 15, 2015 36.28 38.04 36.26 37.84 5,632,377 +1.63(+4.49%)
Dec 14, 2015 35.70 36.38 35.55 36.22 4,843,351 +0.52(+1.44%)
Dec 11, 2015 35.66 36.17 35.49 35.70 5,051,702 -0.34(-0.94%)
Dec 10, 2015 35.95 36.39 35.75 36.04 2,515,479 +0.27(+0.75%)
Dec 09, 2015 36.13 36.58 35.43 35.77 7,175,452 -0.81(-2.22%)
Dec 08, 2015 36.36 36.91 36.01 36.58 5,080,234 +0.30(+0.82%)
Dec 07, 2015 34.93 37.19 34.93 36.29 5,216,573 +1.13(+3.22%)
Dec 04, 2015 34.21 35.24 34.18 35.16 4,610,551 +0.88(+2.58%)
Dec 03, 2015 35.24 35.57 33.96 34.27 5,258,305 -1.15(-3.25%)
Dec 02, 2015 35.99 36.10 35.40 35.42 2,840,678 -0.46(-1.27%)
Dec 01, 2015 35.56 36.11 34.74 35.88 5,562,553 +0.67(+1.92%)
Nov 30, 2015 36.41 36.49 35.19 35.21 7,797,781 -1.38(-3.77%)
Nov 27, 2015 36.79 36.80 36.22 36.58 1,486,913 -0.08(-0.22%)
Nov 25, 2015 37.78 36.66 36.66 36.66 5,932,827 -1.41(-3.70%)
Nov 24, 2015 37.69 38.37 37.46 38.07 10,238,371 +0.36(+0.95%)
Nov 23, 2015 38.15 38.18 37.60 37.71 6,227,032 -0.41(-1.07%)
Nov 20, 2015 37.67 38.27 37.39 38.12 3,425,632 +0.70(+1.88%)
Nov 19, 2015 37.16 37.61 36.94 37.42 3,250,657 +0.41(+1.10%)
Nov 18, 2015 37.30 37.47 36.16 37.01 6,000,765 -0.82(-2.18%)
Nov 17, 2015 37.63 38.13 37.49 37.83 2,823,904 +0.28(+0.74%)
Nov 16, 2015 37.91 37.93 37.06 37.56 4,020,011 -0.84(-2.20%)
Nov 13, 2015 37.29 38.74 37.29 38.40 6,016,246 +0.74(+1.98%)
Nov 12, 2015 37.05 37.88 36.65 37.65 4,462,093 +0.57(+1.52%)
Nov 11, 2015 37.08 37.47 37.00 37.09 4,941,786 +0.37(+1.00%)
Nov 10, 2015 37.84 37.92 36.45 36.72 7,601,768 -1.52(-3.97%)
Nov 09, 2015 39.29 39.29 37.76 38.24 4,849,797 -0.55(-1.41%)
Nov 06, 2015 38.70 39.01 38.26 38.79 3,360,768 -0.33(-0.84%)
Nov 05, 2015 38.64 40.85 37.97 39.11 6,765,046 +0.58(+1.49%)
Nov 04, 2015 38.46 38.83 37.68 38.54 4,463,452 +0.20(+0.52%)
Nov 03, 2015 37.97 38.40 37.68 38.34 4,045,859 +0.37(+0.97%)
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.