T-Mobile US (NQ: TMUS )

196.73 +0.05 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 62.54 62.54 62.54 0 -0.83(-1.31%)
Dec 28, 2017 63.26 63.65 63.08 63.37 1,622,001 +0.24(+0.37%)
Dec 27, 2017 63.03 63.22 62.74 63.13 1,989,072 +0.32(+0.50%)
Dec 26, 2017 61.99 63.14 61.97 62.82 1,541,667 +0.17(+0.27%)
Dec 22, 2017 62.52 62.86 62.26 62.65 2,349,895 +0.10(+0.16%)
Dec 21, 2017 62.38 62.70 62.15 62.55 2,993,960 +0.61(+0.99%)
Dec 20, 2017 62.94 63.02 61.84 61.94 5,631,463 -0.73(-1.16%)
Dec 19, 2017 62.55 63.65 62.52 62.67 5,803,045 +0.17(+0.27%)
Dec 18, 2017 61.71 62.66 61.62 62.50 3,434,285 +0.80(+1.29%)
Dec 15, 2017 61.52 62.51 61.20 61.70 6,687,003 +0.10(+0.16%)
Dec 14, 2017 63.07 63.07 61.43 61.60 7,119,586 -1.25(-1.99%)
Dec 13, 2017 62.77 63.48 62.68 62.85 6,682,630 +0.34(+0.55%)
Dec 12, 2017 62.09 62.96 62.09 62.51 3,664,465 +0.40(+0.65%)
Dec 11, 2017 61.60 62.50 61.60 62.11 3,418,896 +0.52(+0.85%)
Dec 08, 2017 61.52 62.02 61.39 61.58 3,772,641 +0.61(+1.00%)
Dec 07, 2017 60.64 61.96 60.46 60.97 4,694,768 -0.20(-0.32%)
Dec 06, 2017 59.60 61.30 59.04 61.17 5,215,286 +1.14(+1.90%)
Dec 05, 2017 59.58 60.40 59.38 60.03 3,691,299 +0.71(+1.20%)
Dec 04, 2017 60.73 59.29 59.32 3,963,592 -0.65(-1.08%)
Dec 01, 2017 59.43 60.32 59.28 59.97 5,050,639 -0.17(-0.28%)
Nov 30, 2017 60.94 61.45 59.82 60.14 7,274,084 -0.75(-1.23%)
Nov 29, 2017 60.62 61.66 60.48 60.88 4,153,928 +0.44(+0.73%)
Nov 28, 2017 61.39 61.44 60.85 60.44 5,778,946 -1.38(-2.23%)
Nov 27, 2017 61.25 61.97 60.35 61.82 5,202,354 +1.08(+1.78%)
Nov 24, 2017 59.88 61.14 59.82 60.74 2,162,324 +0.32(+0.54%)
Nov 22, 2017 59.49 60.49 59.49 60.41 6,746,083 +0.93(+1.56%)
Nov 21, 2017 60.17 60.31 59.31 59.49 5,250,416 +0.11(+0.18%)
Nov 20, 2017 58.83 59.53 58.67 59.38 4,287,436 +0.28(+0.47%)
Nov 17, 2017 58.64 59.15 58.06 59.10 7,258,500 +0.22(+0.37%)
Nov 16, 2017 55.94 59.06 55.94 58.89 10,390,936 +3.06(+5.49%)
Nov 15, 2017 55.93 56.12 55.32 55.82 3,767,164 +0.15(+0.27%)
Nov 14, 2017 55.53 56.09 55.10 55.68 5,113,495 +0.10(+0.18%)
Nov 13, 2017 55.93 56.02 55.06 55.58 4,497,794 -0.35(-0.63%)
Nov 10, 2017 54.84 56.17 54.69 55.93 5,848,302 +0.79(+1.43%)
Nov 09, 2017 55.64 55.70 54.78 55.14 5,285,399 -0.22(-0.39%)
Nov 08, 2017 54.51 55.55 54.40 55.36 6,070,610 +0.85(+1.55%)
Nov 07, 2017 54.93 55.17 53.77 54.51 8,921,743 -0.18(-0.32%)
Nov 06, 2017 55.34 55.64 54.09 54.69 17,246,212 -3.32(-5.72%)
Nov 03, 2017 58.11 58.53 57.68 58.01 4,161,235 +0.60(+1.05%)
Nov 02, 2017 58.85 59.19 57.24 57.41 5,974,705 -1.43(-2.43%)
Nov 01, 2017 59.22 59.48 58.45 58.84 3,404,031 -0.02(-0.03%)
Oct 31, 2017 58.73 59.33 58.41 58.86 7,475,359 +0.19(+0.32%)
Oct 30, 2017 61.71 62.11 58.31 58.67 14,488,543 -3.32(-5.35%)
Oct 27, 2017 60.53 62.04 60.53 61.99 3,132,518 +1.20(+1.98%)
Oct 26, 2017 61.23 61.37 60.57 60.79 2,882,829 -0.20(-0.32%)
Oct 25, 2017 61.00 61.31 60.43 60.98 4,129,933 -0.34(-0.56%)
Oct 24, 2017 61.42 60.53 61.33 3,701,891 +0.80(+1.32%)
Oct 23, 2017 60.17 61.05 59.38 60.53 6,863,844 +0.99(+1.67%)
Oct 20, 2017 61.02 61.03 59.36 59.54 3,855,083 -1.03(-1.71%)
Oct 19, 2017 59.52 61.02 59.39 60.57 4,517,398 +0.82(+1.37%)
Oct 18, 2017 59.94 59.98 59.33 59.75 3,164,147 -0.26(-0.43%)
Oct 17, 2017 60.00 60.11 59.63 60.01 1,339,562 -0.03(-0.05%)
Oct 16, 2017 60.58 60.71 59.97 60.04 1,512,856 -0.41(-0.68%)
Oct 13, 2017 60.35 60.61 59.81 60.45 2,426,545 +0.11(+0.18%)
Oct 12, 2017 60.14 60.72 59.78 60.34 2,545,455 +0.10(+0.16%)
Oct 11, 2017 60.22 60.80 58.51 60.24 4,480,284 -0.05(-0.08%)
Oct 10, 2017 60.75 60.84 60.18 60.29 3,302,962 -0.33(-0.54%)
Oct 09, 2017 61.36 61.65 60.24 60.62 3,197,305 -0.84(-1.36%)
Oct 06, 2017 60.69 61.67 60.66 61.46 4,188,848 +0.88(+1.45%)
Oct 05, 2017 60.57 61.14 60.38 60.58 4,005,376 +0.02(+0.03%)
Oct 04, 2017 60.48 61.30 60.34 60.56 5,783,866 -0.18(-0.29%)
Oct 03, 2017 60.62 61.04 60.46 60.74 4,028,380 +0.16(+0.26%)
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.