T-Mobile US (NQ: TMUS )

200.84 +4.16 (+2.12%)
Streaming Delayed Price Updated: 1:27 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 104.09 107.07 103.20 106.99 4,721,529 +2.58(+2.47%)
Jan 27, 2022 102.33 106.11 102.18 104.41 4,744,172 +1.78(+1.74%)
Jan 26, 2022 103.61 104.88 102.18 102.63 9,517,346 -1.43(-1.37%)
Jan 25, 2022 104.01 104.99 102.80 104.06 6,332,224 -0.96(-0.92%)
Jan 24, 2022 100.83 105.33 100.71 105.02 8,951,149 +4.95(+4.95%)
Jan 21, 2022 102.31 103.65 99.96 100.07 6,605,138 -2.40(-2.35%)
Jan 20, 2022 103.77 106.22 102.32 102.47 4,869,973 -1.30(-1.25%)
Jan 19, 2022 105.14 105.64 103.56 103.77 3,958,593 -1.51(-1.43%)
Jan 18, 2022 105.38 106.58 104.66 105.28 5,037,577 -1.59(-1.48%)
Jan 14, 2022 106.86 0 -1.58(-1.45%)
Jan 13, 2022 109.47 110.29 107.89 108.44 4,229,407 -0.72(-0.66%)
Jan 12, 2022 109.80 110.92 108.29 109.16 5,039,112 -0.12(-0.11%)
Jan 11, 2022 105.84 109.32 103.02 109.27 8,487,062 +5.15(+4.95%)
Jan 10, 2022 107.83 107.94 102.51 104.12 9,763,280 -3.94(-3.65%)
Jan 07, 2022 110.36 111.81 106.89 108.06 11,964,640 -5.74(-5.04%)
Jan 06, 2022 114.26 115.10 112.79 113.80 4,730,888 +0.21(+0.18%)
Jan 05, 2022 113.06 116.42 112.63 113.60 8,184,375 +1.28(+1.14%)
Jan 04, 2022 112.93 113.12 110.25 112.32 7,449,584 -0.36(-0.32%)
Jan 03, 2022 113.99 114.32 112.41 112.68 6,777,303 -1.53(-1.34%)
Dec 31, 2021 114.74 115.14 113.62 114.21 3,235,858 -0.52(-0.45%)
Dec 30, 2021 115.92 116.97 114.58 114.73 4,415,631 -1.11(-0.96%)
Dec 29, 2021 117.36 117.47 115.09 115.84 3,442,372 -0.51(-0.44%)
Dec 28, 2021 117.18 118.47 116.00 116.35 3,764,101 -0.41(-0.35%)
Dec 27, 2021 118.13 118.22 116.51 116.77 3,450,262 -1.31(-1.11%)
Dec 23, 2021 118.86 119.89 118.05 118.08 3,067,706 -0.64(-0.54%)
Dec 22, 2021 118.67 120.69 118.17 118.72 3,452,870 -0.53(-0.45%)
Dec 21, 2021 117.86 119.77 117.19 119.25 3,754,166 +2.08(+1.77%)
Dec 20, 2021 116.01 117.70 115.06 117.17 3,597,527 -0.81(-0.68%)
Dec 17, 2021 118.10 119.86 116.77 117.98 10,676,274 -0.76(-0.64%)
Dec 16, 2021 117.18 119.56 116.99 118.74 6,155,332 +2.13(+1.82%)
Dec 15, 2021 115.23 117.00 114.42 116.61 4,096,941 +1.09(+0.95%)
Dec 14, 2021 112.88 116.49 112.54 115.52 5,702,133 +2.27(+2.00%)
Dec 13, 2021 112.57 113.72 112.00 113.25 4,133,258 +0.24(+0.21%)
Dec 10, 2021 112.33 114.13 111.97 113.02 3,876,969 +0.77(+0.68%)
Dec 09, 2021 112.71 112.95 111.05 112.25 4,103,702 -0.75(-0.66%)
Dec 08, 2021 115.40 115.62 111.75 113.00 5,855,907 -2.36(-2.05%)
Dec 07, 2021 114.09 115.92 112.90 115.36 6,974,610 +1.50(+1.31%)
Dec 06, 2021 111.98 114.46 111.04 113.86 5,120,918 +2.82(+2.54%)
Dec 03, 2021 108.83 111.26 107.36 111.05 6,104,264 +2.37(+2.18%)
Dec 02, 2021 105.51 109.42 105.23 108.67 5,919,393 +3.58(+3.41%)
Dec 01, 2021 108.79 109.62 105.07 105.09 4,831,641 -2.06(-1.92%)
Nov 30, 2021 111.31 111.42 106.44 107.15 10,164,861 -4.62(-4.13%)
Nov 29, 2021 111.82 112.19 108.64 111.76 6,941,303 -0.03(-0.03%)
Nov 26, 2021 112.99 113.61 111.40 111.80 4,459,938 -0.94(-0.83%)
Nov 24, 2021 113.25 113.62 111.84 112.73 3,607,819 -0.96(-0.85%)
Nov 23, 2021 111.76 114.28 111.14 113.69 4,552,538 +1.04(+0.93%)
Nov 22, 2021 114.30 114.32 111.94 112.65 5,398,365 -1.20(-1.05%)
Nov 19, 2021 115.22 115.23 112.61 113.85 5,830,750 -1.34(-1.16%)
Nov 18, 2021 114.94 115.44 114.66 115.19 4,875,596 -0.21(-0.18%)
Nov 17, 2021 115.97 116.31 114.52 115.40 3,543,031 -1.15(-0.99%)
Nov 16, 2021 116.70 117.48 116.21 116.55 4,093,482 +0.58(+0.50%)
Nov 15, 2021 116.19 116.49 113.99 115.97 5,418,423 -0.46(-0.40%)
Nov 12, 2021 117.07 117.45 116.22 116.43 2,898,375 -0.23(-0.19%)
Nov 11, 2021 117.52 118.22 116.31 116.66 3,511,214 -1.06(-0.90%)
Nov 10, 2021 117.82 117.30 117.72 3,772,118 -0.31(-0.26%)
Nov 09, 2021 119.07 119.83 117.37 118.03 3,949,727 -0.98(-0.83%)
Nov 08, 2021 120.96 120.96 118.02 119.01 4,506,460 -1.78(-1.48%)
Nov 05, 2021 121.12 122.51 119.93 120.80 5,285,533 +0.02(+0.02%)
Nov 04, 2021 120.26 122.18 119.37 120.78 6,347,228 +0.70(+0.58%)
Nov 03, 2021 120.25 122.80 119.20 120.08 9,790,362 +6.05(+5.30%)
Nov 02, 2021 115.07 115.51 113.01 114.03 5,529,592 -0.06(-0.05%)
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.