T-Mobile US (NQ: TMUS )

144.00 USD -0.75 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 70.45 70.88 69.98 70.18 3,703,700 -0.31(-0.44%)
Sep 27, 2018 69.08 70.63 68.87 70.49 3,660,817 +1.70(+2.47%)
Sep 26, 2018 69.47 69.49 68.69 68.79 2,577,660 -0.66(-0.95%)
Sep 25, 2018 69.51 69.54 68.56 69.45 2,610,892 +0.53(+0.77%)
Sep 24, 2018 68.70 69.34 68.50 68.92 2,749,208 -0.15(-0.22%)
Sep 21, 2018 69.34 69.77 68.89 69.07 4,046,000 -0.06(-0.09%)
Sep 20, 2018 68.78 69.15 68.34 69.13 1,875,253 +0.78(+1.14%)
Sep 19, 2018 68.61 68.87 67.72 68.35 2,847,165 -0.14(-0.20%)
Sep 18, 2018 67.43 68.58 67.08 68.49 4,113,065 +1.07(+1.59%)
Sep 17, 2018 68.03 68.18 67.32 67.42 2,757,336 -0.83(-1.22%)
Sep 14, 2018 68.58 68.65 67.90 68.25 3,161,600 -0.23(-0.34%)
Sep 13, 2018 68.00 68.71 67.37 68.48 3,791,770 +0.56(+0.82%)
Sep 12, 2018 66.00 68.32 65.62 67.92 5,020,178 +2.01(+3.05%)
Sep 11, 2018 65.56 66.02 65.24 65.91 1,375,418 +0.35(+0.53%)
Sep 10, 2018 64.98 65.80 64.59 65.56 2,171,555 +1.17(+1.82%)
Sep 07, 2018 65.33 65.64 64.07 64.39 2,843,000 -1.13(-1.72%)
Sep 06, 2018 65.50 65.96 65.37 65.52 2,277,532 -0.19(-0.29%)
Sep 05, 2018 65.63 66.03 65.43 65.71 3,141,149 -0.06(-0.09%)
Sep 04, 2018 65.74 66.29 65.53 65.77 2,104,033 -0.27(-0.41%)
Aug 31, 2018 66.04 66.04 66.04 0 +0.03(+0.05%)
Aug 30, 2018 65.57 66.36 65.33 66.01 1,965,657 +0.03(+0.05%)
Aug 29, 2018 65.74 66.49 65.51 65.98 2,411,663 +0.39(+0.59%)
Aug 28, 2018 65.85 66.09 65.41 65.59 1,698,008 -0.21(-0.32%)
Aug 27, 2018 65.20 65.94 65.20 65.80 1,629,256 +0.39(+0.60%)
Aug 24, 2018 65.45 65.93 65.17 65.41 1,945,500 +0.20(+0.31%)
Aug 23, 2018 65.50 65.90 65.18 65.21 1,564,593 -0.60(-0.91%)
Aug 22, 2018 66.28 66.41 65.52 65.81 1,750,231 -0.70(-1.05%)
Aug 21, 2018 65.77 66.64 65.77 66.51 1,973,885 +0.67(+1.02%)
Aug 20, 2018 65.74 66.24 65.50 65.84 2,621,420 -0.06(-0.09%)
Aug 17, 2018 65.87 66.06 65.55 65.90 3,088,300 -0.08(-0.12%)
Aug 16, 2018 65.68 66.21 65.55 65.98 2,549,398 +0.57(+0.87%)
Aug 15, 2018 65.52 65.90 65.04 65.41 2,408,532 -0.55(-0.83%)
Aug 14, 2018 65.78 66.44 65.66 65.96 3,311,874 +0.26(+0.40%)
Aug 13, 2018 64.94 65.80 64.53 65.70 3,222,948 +0.72(+1.11%)
Aug 10, 2018 64.64 65.20 64.06 64.98 2,241,500 +0.01(+0.02%)
Aug 09, 2018 65.52 65.74 64.84 64.97 2,317,406 -0.53(-0.81%)
Aug 08, 2018 65.31 65.65 64.46 65.50 3,107,110 +0.17(+0.26%)
Aug 07, 2018 66.31 66.34 65.13 65.33 4,777,834 -0.97(-1.46%)
Aug 06, 2018 61.59 66.40 61.58 66.30 14,880,677 +4.75(+7.72%)
Aug 03, 2018 62.16 62.26 61.24 61.55 2,603,300 -0.63(-1.01%)
Aug 02, 2018 61.11 62.24 60.00 62.18 6,327,014 +2.82(+4.75%)
Aug 01, 2018 59.95 60.17 59.14 59.36 4,099,165 -0.64(-1.07%)
Jul 31, 2018 59.87 60.20 59.48 60.00 2,489,447 +0.18(+0.30%)
Jul 30, 2018 59.50 60.74 59.50 59.82 2,324,242 +0.21(+0.35%)
Jul 27, 2018 59.47 60.67 59.29 59.61 2,325,100 +0.24(+0.40%)
Jul 26, 2018 59.10 59.80 58.89 59.37 2,547,476 +0.54(+0.92%)
Jul 25, 2018 58.78 59.31 58.51 58.83 2,200,488 +0.05(+0.09%)
Jul 24, 2018 59.10 57.89 58.78 2,519,762 +0.42(+0.72%)
Jul 23, 2018 59.13 59.23 58.32 58.36 2,462,059 -0.89(-1.50%)
Jul 20, 2018 59.41 59.61 59.07 59.25 2,175,811 -0.16(-0.27%)
Jul 19, 2018 60.26 60.38 59.23 59.41 2,738,389 -1.11(-1.83%)
Jul 18, 2018 61.42 61.49 60.49 60.52 1,916,806 -0.69(-1.13%)
Jul 17, 2018 61.44 61.99 61.10 61.21 1,779,728 -0.42(-0.68%)
Jul 16, 2018 61.51 62.08 61.51 61.63 1,694,875 -0.05(-0.08%)
Jul 13, 2018 61.81 61.68 3,079,358 +0.10(+0.16%)
Jul 12, 2018 60.28 61.62 60.01 61.58 3,631,273 +1.40(+2.33%)
Jul 11, 2018 60.29 60.96 59.80 60.18 2,473,253 -1.00(-1.63%)
Jul 10, 2018 61.42 61.51 60.98 61.18 1,501,728 -0.16(-0.26%)
Jul 09, 2018 61.00 61.61 60.65 61.34 2,788,359 +0.20(+0.33%)
Jul 06, 2018 60.07 61.37 59.90 61.14 2,928,214 +1.08(+1.80%)
Jul 05, 2018 59.45 60.12 59.21 60.06 3,348,154 +0.92(+1.56%)
Jul 03, 2018 59.14 59.14 59.14 0 -0.77(-1.29%)
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.