T-Mobile US (NQ: TMUS )

195.78 -6.92 (-3.42%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 38.80 39.12 37.88 38.68 5,472,745 -0.47(-1.21%)
Apr 28, 2016 39.01 39.49 38.80 39.15 4,411,948 +0.06(+0.15%)
Apr 27, 2016 38.85 39.51 38.81 39.09 7,628,364 +0.36(+0.94%)
Apr 26, 2016 41.20 41.55 38.57 38.73 15,137,581 -1.82(-4.49%)
Apr 25, 2016 39.68 40.63 39.40 40.55 7,087,133 +0.95(+2.39%)
Apr 22, 2016 39.61 40.23 39.50 39.61 3,708,677 -0.03(-0.07%)
Apr 21, 2016 39.49 39.97 37.72 39.63 4,197,921 +0.10(+0.25%)
Apr 20, 2016 39.35 40.20 39.06 39.54 6,245,428 +0.30(+0.77%)
Apr 19, 2016 38.76 39.25 38.42 39.24 8,852,965 +0.59(+1.52%)
Apr 18, 2016 38.52 39.00 38.39 38.65 8,298,907 -0.04(-0.10%)
Apr 15, 2016 38.39 38.91 38.29 38.69 6,186,076 +0.47(+1.24%)
Apr 14, 2016 38.22 38.39 37.85 38.22 2,100,431 -0.04(-0.10%)
Apr 13, 2016 38.52 38.75 38.07 38.26 2,694,461 -0.04(-0.10%)
Apr 12, 2016 38.01 38.59 37.86 38.30 3,357,035 +0.25(+0.65%)
Apr 11, 2016 38.18 38.40 37.93 38.05 1,847,444 -0.06(-0.15%)
Apr 08, 2016 38.38 38.51 37.87 38.11 1,902,224 -0.12(-0.31%)
Apr 07, 2016 38.16 38.44 37.83 38.23 4,650,594 -0.28(-0.72%)
Apr 06, 2016 38.71 38.88 38.35 38.50 2,815,483 -0.04(-0.10%)
Apr 05, 2016 38.74 39.14 38.23 38.54 3,987,148 -0.51(-1.31%)
Apr 04, 2016 38.64 39.35 38.46 39.05 4,138,683 +0.30(+0.76%)
Apr 01, 2016 37.48 38.90 37.36 38.76 6,325,897 +1.04(+2.77%)
Mar 31, 2016 37.93 38.05 37.43 37.71 3,890,603 -0.14(-0.36%)
Mar 30, 2016 37.95 38.39 37.60 37.85 2,735,420 +0.01(+0.03%)
Mar 29, 2016 36.57 38.02 36.26 37.84 4,884,284 +1.37(+3.75%)
Mar 28, 2016 36.41 36.63 36.19 36.47 2,648,566 +0.04(+0.11%)
Mar 24, 2016 36.29 36.43 36.43 36.43 6,880,251 -0.07(-0.19%)
Mar 23, 2016 36.60 36.69 35.72 36.50 3,338,702 -0.21(-0.56%)
Mar 22, 2016 36.34 36.84 36.29 36.71 3,180,772 -0.07(-0.19%)
Mar 21, 2016 36.86 36.92 36.35 36.78 2,780,422 +0.41(+1.14%)
Mar 18, 2016 36.77 37.05 36.19 36.37 5,478,855 -0.23(-0.62%)
Mar 17, 2016 36.61 36.95 36.40 36.59 4,830,870 -0.02(-0.05%)
Mar 16, 2016 36.24 36.67 35.93 36.61 5,016,518 +0.40(+1.12%)
Mar 15, 2016 36.20 36.37 35.71 36.21 3,592,134 -0.32(-0.86%)
Mar 14, 2016 36.93 37.00 36.13 36.52 4,411,500 -0.65(-1.75%)
Mar 11, 2016 37.26 37.57 36.90 37.17 6,689,324 +0.18(+0.48%)
Mar 10, 2016 37.89 38.16 36.90 37.00 5,259,316 -0.62(-1.65%)
Mar 09, 2016 38.40 38.43 37.58 37.62 6,152,709 -0.74(-1.93%)
Mar 08, 2016 38.03 38.50 37.74 38.35 4,944,854 +0.31(+0.80%)
Mar 07, 2016 37.66 38.60 37.66 38.05 4,532,626 +0.16(+0.42%)
Mar 04, 2016 38.52 38.91 37.79 37.89 3,500,256 -0.48(-1.26%)
Mar 03, 2016 38.90 39.18 38.18 38.37 7,083,025 +0.20(+0.52%)
Mar 02, 2016 37.95 38.22 37.11 38.18 2,583,580 +0.12(+0.31%)
Mar 01, 2016 36.46 38.10 36.43 38.06 4,289,905 +1.53(+4.18%)
Feb 29, 2016 36.91 37.43 36.52 36.53 4,454,221 -0.36(-0.99%)
Feb 26, 2016 36.79 37.20 36.01 36.90 4,788,078 -0.88(-2.32%)
Feb 25, 2016 36.43 37.85 36.34 37.77 4,379,682 +1.56(+4.30%)
Feb 24, 2016 35.61 36.43 35.27 36.22 8,077,954 +0.57(+1.60%)
Feb 23, 2016 35.25 35.84 34.98 35.65 2,870,614 +0.36(+1.03%)
Feb 22, 2016 35.02 35.43 34.74 35.28 5,021,312 +0.87(+2.52%)
Feb 19, 2016 35.77 36.08 34.33 34.42 5,368,961 -1.65(-4.59%)
Feb 18, 2016 36.54 36.87 35.89 36.07 4,067,002 -0.22(-0.60%)
Feb 17, 2016 37.72 37.72 35.31 36.29 9,856,079 +0.39(+1.10%)
Feb 16, 2016 35.23 35.98 34.51 35.89 4,491,164 +1.32(+3.82%)
Feb 12, 2016 34.06 34.57 34.57 34.57 3,250,274 +1.06(+3.17%)
Feb 11, 2016 33.26 33.89 33.09 33.51 4,022,007 -0.53(-1.56%)
Feb 10, 2016 33.79 34.66 33.20 34.04 3,834,763 +0.67(+2.01%)
Feb 09, 2016 33.23 33.86 32.72 33.37 8,341,466 -0.07(-0.21%)
Feb 08, 2016 34.88 34.99 33.07 33.44 6,836,207 -1.67(-4.77%)
Feb 05, 2016 38.45 38.49 34.85 35.12 7,671,837 -2.99(-7.86%)
Feb 04, 2016 38.23 38.40 37.17 38.11 3,837,434 +0.35(+0.94%)
Feb 03, 2016 38.95 39.38 36.66 37.75 5,219,423 -0.92(-2.37%)
Feb 02, 2016 39.42 39.63 38.39 38.67 3,020,917 -1.30(-3.25%)
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.