T-Mobile US (NQ: TMUS )

163.46 +1.45 (+0.89%)
Streaming Delayed Price Updated: 12:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 115.55 115.96 114.42 115.02 3,213,064 -0.53(-0.45%)
Dec 30, 2021 116.74 117.79 115.39 115.54 4,384,527 -1.12(-0.96%)
Dec 29, 2021 118.19 118.30 115.91 116.66 3,418,123 -0.52(-0.44%)
Dec 28, 2021 118.01 119.31 116.82 117.18 3,737,586 -0.42(-0.35%)
Dec 27, 2021 118.97 119.06 117.33 117.60 3,425,958 -1.32(-1.11%)
Dec 23, 2021 119.71 120.74 118.89 118.92 3,046,096 -0.64(-0.54%)
Dec 22, 2021 119.51 121.54 119.00 119.56 3,428,548 -0.53(-0.45%)
Dec 21, 2021 118.70 120.62 118.02 120.09 3,727,721 +2.09(+1.77%)
Dec 20, 2021 116.83 118.54 115.88 118.00 3,572,185 -0.81(-0.68%)
Dec 17, 2021 118.94 120.71 117.60 118.82 10,601,068 -0.76(-0.64%)
Dec 16, 2021 118.01 120.41 117.82 119.58 6,111,973 +2.14(+1.82%)
Dec 15, 2021 116.05 117.83 115.24 117.44 4,068,081 +1.10(+0.95%)
Dec 14, 2021 113.68 117.32 113.34 116.34 5,661,966 +2.28(+2.00%)
Dec 13, 2021 113.37 114.53 112.80 114.06 4,104,142 +0.24(+0.21%)
Dec 10, 2021 113.12 114.94 112.77 113.82 3,849,659 +0.77(+0.68%)
Dec 09, 2021 113.51 113.75 111.83 113.04 4,074,795 -0.75(-0.66%)
Dec 08, 2021 116.22 116.44 112.54 113.80 5,814,657 -2.38(-2.05%)
Dec 07, 2021 114.90 116.74 113.70 116.18 6,925,480 +1.51(+1.31%)
Dec 06, 2021 112.78 115.28 111.82 114.67 5,084,846 +2.84(+2.54%)
Dec 03, 2021 109.60 112.05 108.12 111.83 6,061,264 +2.39(+2.18%)
Dec 02, 2021 106.26 110.20 105.97 109.44 5,877,696 +3.61(+3.41%)
Dec 01, 2021 109.56 110.40 105.81 105.83 4,797,606 -2.07(-1.92%)
Nov 30, 2021 112.10 112.21 107.19 107.91 10,093,258 -4.65(-4.13%)
Nov 29, 2021 112.62 112.98 109.42 112.56 6,892,408 -0.03(-0.03%)
Nov 26, 2021 113.79 114.41 112.19 112.59 4,428,522 -0.94(-0.83%)
Nov 24, 2021 114.06 114.42 112.64 113.53 3,582,405 -0.97(-0.85%)
Nov 23, 2021 112.55 115.09 111.93 114.50 4,520,469 +1.05(+0.93%)
Nov 22, 2021 115.11 115.13 112.74 113.45 5,360,338 -1.21(-1.06%)
Nov 19, 2021 116.04 116.05 113.41 114.66 5,789,677 -1.35(-1.16%)
Nov 18, 2021 115.75 116.26 115.47 116.01 4,841,251 -0.21(-0.18%)
Nov 17, 2021 116.79 117.13 115.33 116.22 3,518,073 -1.16(-0.99%)
Nov 16, 2021 117.53 118.31 117.03 117.38 4,064,647 +0.58(+0.50%)
Nov 15, 2021 117.01 117.32 114.80 116.79 5,380,255 -0.47(-0.40%)
Nov 12, 2021 117.90 118.28 117.04 117.26 2,877,958 -0.23(-0.19%)
Nov 11, 2021 118.35 119.05 117.14 117.49 3,486,480 -1.07(-0.90%)
Nov 10, 2021 118.66 118.13 118.56 3,745,547 -0.31(-0.26%)
Nov 09, 2021 119.92 120.68 118.20 118.86 3,921,904 -0.99(-0.83%)
Nov 08, 2021 121.82 121.82 118.86 119.86 4,474,716 -1.80(-1.48%)
Nov 05, 2021 121.98 123.38 120.78 121.65 5,248,301 +0.02(+0.02%)
Nov 04, 2021 121.12 123.05 120.21 121.63 6,302,517 +0.70(+0.58%)
Nov 03, 2021 121.11 123.67 120.05 120.93 9,721,397 +6.09(+5.30%)
Nov 02, 2021 115.89 116.33 113.81 114.84 5,490,641 -0.06(-0.05%)
Nov 01, 2021 114.04 115.42 115.08 114.90 4,077,093 +0.82(+0.72%)
Oct 29, 2021 114.86 113.74 114.08 4,210,728 -1.00(-0.87%)
Oct 28, 2021 115.92 114.44 115.08 3,393,370 -0.58(-0.50%)
Oct 27, 2021 115.36 116.56 115.10 115.65 4,031,561 +0.26(+0.22%)
Oct 26, 2021 115.62 115.39 4,639,388 +0.43(+0.37%)
Oct 25, 2021 115.80 114.87 114.97 5,989,469 -0.93(-0.80%)
Oct 22, 2021 116.43 116.46 115.21 115.90 5,257,275 +0.02(+0.02%)
Oct 21, 2021 120.59 120.92 115.46 115.88 6,798,222 -5.05(-4.17%)
Oct 20, 2021 118.09 121.64 118.00 120.93 5,925,154 +3.35(+2.85%)
Oct 19, 2021 116.63 117.67 115.85 117.58 3,455,157 +1.17(+1.01%)
Oct 18, 2021 116.09 117.22 115.17 116.41 4,414,263 -0.18(-0.15%)
Oct 15, 2021 118.62 119.34 116.25 116.58 4,493,468 -1.69(-1.42%)
Oct 14, 2021 117.11 118.70 116.63 118.27 9,779,908 +2.78(+2.40%)
Oct 13, 2021 116.19 117.05 115.04 115.49 6,903,219 +0.19(+0.16%)
Oct 12, 2021 116.61 117.60 115.20 115.31 7,154,891 -0.91(-0.79%)
Oct 11, 2021 119.98 120.59 115.99 116.22 9,966,501 -4.00(-3.32%)
Oct 08, 2021 122.61 122.61 119.60 120.21 6,028,600 -1.94(-1.59%)
Oct 07, 2021 124.63 125.08 121.79 122.16 5,477,264 -1.41(-1.14%)
Oct 06, 2021 123.22 123.69 122.28 123.57 4,195,262 -0.79(-0.64%)
Oct 05, 2021 124.05 125.14 123.25 124.36 3,076,653 -0.06(-0.05%)
Oct 04, 2021 125.76 126.69 123.70 124.42 4,792,676 -1.29(-1.03%)
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.