T-Mobile US (NQ: TMUS )

163.72 +1.71 (+1.06%)
Streaming Delayed Price Updated: 11:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 68.75 68.91 67.59 68.53 5,094,067 -0.05(-0.07%)
Mar 28, 2019 71.38 71.65 68.35 68.58 5,915,110 -3.06(-4.28%)
Mar 27, 2019 72.78 73.18 71.36 71.64 5,028,988 -1.09(-1.50%)
Mar 26, 2019 71.98 72.75 71.77 72.73 2,881,076 +1.02(+1.42%)
Mar 25, 2019 71.25 71.81 71.05 71.71 1,988,856 +0.41(+0.57%)
Mar 22, 2019 71.33 71.87 71.21 71.30 3,293,225 -0.36(-0.50%)
Mar 21, 2019 71.48 72.14 71.39 71.66 2,348,641 +0.20(+0.28%)
Mar 20, 2019 72.20 72.32 71.41 71.46 3,162,488 -0.53(-0.73%)
Mar 19, 2019 73.39 73.45 71.81 71.99 4,223,136 -1.08(-1.48%)
Mar 18, 2019 72.67 73.30 72.34 73.07 2,969,949 +0.22(+0.30%)
Mar 15, 2019 72.16 72.89 71.50 72.85 2,829,679 +1.11(+1.55%)
Mar 14, 2019 71.65 71.84 71.34 71.74 1,667,152 +0.09(+0.12%)
Mar 13, 2019 71.52 71.88 71.09 71.65 1,936,551 +0.55(+0.77%)
Mar 12, 2019 70.88 71.53 70.66 71.11 2,796,387 +0.23(+0.32%)
Mar 11, 2019 70.24 70.99 69.83 70.88 2,513,946 +0.81(+1.16%)
Mar 08, 2019 70.34 70.66 69.60 70.06 3,603,298 -0.66(-0.94%)
Mar 07, 2019 70.03 70.79 69.93 70.73 2,328,606 +0.54(+0.76%)
Mar 06, 2019 70.82 71.01 69.41 70.19 4,411,986 -0.62(-0.88%)
Mar 05, 2019 71.15 71.38 70.69 70.82 1,738,242 -0.24(-0.33%)
Mar 04, 2019 71.64 71.74 70.69 71.06 2,459,773 -0.68(-0.95%)
Mar 01, 2019 71.79 72.00 71.18 71.74 1,899,359 +0.13(+0.18%)
Feb 28, 2019 71.48 72.10 71.32 71.61 3,098,273 +0.09(+0.12%)
Feb 27, 2019 71.53 71.93 71.17 71.52 2,765,651 -0.41(-0.57%)
Feb 26, 2019 70.85 72.35 70.66 71.93 2,939,830 -0.52(-0.71%)
Feb 25, 2019 72.76 72.92 72.02 72.44 2,420,348 -0.15(-0.20%)
Feb 22, 2019 73.19 73.45 72.36 72.59 2,543,302 -0.21(-0.29%)
Feb 21, 2019 71.97 73.15 71.79 72.80 4,599,376 +0.65(+0.91%)
Feb 20, 2019 71.86 72.47 71.57 72.15 4,514,309 +0.23(+0.32%)
Feb 19, 2019 71.41 72.26 71.16 71.92 3,703,484 +0.47(+0.65%)
Feb 15, 2019 70.06 71.47 69.85 71.45 5,758,984 +1.54(+2.20%)
Feb 14, 2019 68.53 69.93 68.44 69.92 3,227,054 +1.42(+2.07%)
Feb 13, 2019 69.03 69.38 68.29 68.50 4,782,078 -0.53(-0.76%)
Feb 12, 2019 68.43 69.09 67.93 69.02 2,652,725 +1.15(+1.69%)
Feb 11, 2019 67.60 68.61 67.44 67.87 2,666,213 +0.06(+0.09%)
Feb 08, 2019 67.08 67.90 66.39 67.81 4,163,950 +0.10(+0.15%)
Feb 07, 2019 67.44 67.89 65.02 67.71 7,617,758 +1.33(+2.00%)
Feb 06, 2019 66.25 66.74 65.99 66.38 4,369,458 +0.09(+0.13%)
Feb 05, 2019 69.12 69.12 66.25 66.30 5,042,986 -2.54(-3.69%)
Feb 04, 2019 68.83 69.05 68.31 68.83 1,938,606 -0.22(-0.32%)
Feb 01, 2019 68.88 69.20 68.51 69.05 3,143,886 +0.01(+0.01%)
Jan 31, 2019 67.84 69.54 67.47 69.04 5,864,965 +1.29(+1.90%)
Jan 30, 2019 67.18 68.12 66.53 67.75 2,336,814 +0.54(+0.80%)
Jan 29, 2019 67.10 67.38 66.08 67.22 2,359,124 +0.16(+0.24%)
Jan 28, 2019 67.31 67.92 66.50 67.06 2,982,850 -0.85(-1.26%)
Jan 25, 2019 68.36 68.70 67.63 67.91 4,981,634 -0.18(-0.26%)
Jan 24, 2019 67.16 68.09 66.66 68.09 2,873,655 +0.85(+1.27%)
Jan 23, 2019 66.25 67.29 66.02 67.24 1,996,205 +0.96(+1.45%)
Jan 22, 2019 66.20 66.63 65.65 66.28 2,996,106 -0.13(-0.19%)
Jan 18, 2019 66.55 67.49 65.82 66.40 4,806,178 +0.70(+1.07%)
Jan 17, 2019 66.17 66.20 65.10 65.70 3,385,460 -0.44(-0.66%)
Jan 16, 2019 66.95 67.05 65.83 66.14 3,288,263 -0.45(-0.67%)
Jan 15, 2019 67.25 67.99 66.15 66.58 5,411,561 -0.76(-1.13%)
Jan 14, 2019 67.84 67.95 66.86 67.35 2,713,549 -1.08(-1.58%)
Jan 11, 2019 67.27 68.49 66.84 68.43 4,212,654 +1.03(+1.53%)
Jan 10, 2019 66.88 68.29 66.66 67.40 3,257,804 +0.24(+0.35%)
Jan 09, 2019 68.08 68.10 66.56 67.16 4,536,190 -0.05(-0.07%)
Jan 08, 2019 68.10 68.11 66.81 67.21 6,103,375 -0.66(-0.98%)
Jan 07, 2019 66.81 68.04 66.45 67.87 4,826,932 +0.94(+1.41%)
Jan 04, 2019 65.33 67.00 65.01 66.93 5,536,438 +2.45(+3.80%)
Jan 03, 2019 64.01 65.69 63.58 64.48 3,419,070 -0.24(-0.37%)
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.