T-Mobile US (NQ: TMUS )

141.52 USD +3.40 (+2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 69.33 69.49 68.16 69.10 5,051,800 -0.05(-0.07%)
Mar 28, 2019 71.98 72.25 68.92 69.15 5,866,030 -3.09(-4.28%)
Mar 27, 2019 73.39 73.79 71.96 72.24 4,987,261 -1.10(-1.50%)
Mar 26, 2019 72.58 73.36 72.37 73.34 2,857,171 +1.03(+1.42%)
Mar 25, 2019 71.85 72.41 71.64 72.31 1,972,354 +0.41(+0.57%)
Mar 22, 2019 71.93 72.47 71.81 71.90 3,265,900 -0.36(-0.50%)
Mar 21, 2019 72.08 72.74 71.99 72.26 2,329,154 +0.20(+0.28%)
Mar 20, 2019 72.80 72.93 72.01 72.06 3,136,248 -0.53(-0.73%)
Mar 19, 2019 74.00 74.06 72.41 72.59 4,188,095 -1.09(-1.48%)
Mar 18, 2019 73.28 73.91 72.95 73.68 2,945,307 +0.22(+0.30%)
Mar 15, 2019 72.76 73.50 72.10 73.46 2,806,200 +1.12(+1.55%)
Mar 14, 2019 72.25 72.44 71.94 72.34 1,653,319 +0.09(+0.12%)
Mar 13, 2019 72.12 72.48 71.68 72.25 1,920,483 +0.55(+0.77%)
Mar 12, 2019 71.47 72.13 71.25 71.70 2,773,185 +0.23(+0.32%)
Mar 11, 2019 70.83 71.58 70.41 71.47 2,493,087 +0.82(+1.16%)
Mar 08, 2019 70.93 71.25 70.18 70.65 3,573,400 -0.67(-0.94%)
Mar 07, 2019 70.62 71.38 70.52 71.32 2,309,285 +0.54(+0.76%)
Mar 06, 2019 71.41 71.60 69.99 70.78 4,375,378 -0.63(-0.88%)
Mar 05, 2019 71.75 71.98 71.28 71.41 1,723,820 -0.24(-0.33%)
Mar 04, 2019 72.24 72.34 71.28 71.65 2,439,364 -0.69(-0.95%)
Mar 01, 2019 72.39 72.60 71.78 72.34 1,883,600 +0.13(+0.18%)
Feb 28, 2019 72.08 72.70 71.92 72.21 3,072,566 +0.09(+0.12%)
Feb 27, 2019 72.13 72.53 71.77 72.12 2,742,704 -0.41(-0.57%)
Feb 26, 2019 71.44 72.96 71.25 72.53 2,915,437 -0.52(-0.71%)
Feb 25, 2019 73.37 73.53 72.62 73.05 2,400,266 -0.15(-0.20%)
Feb 22, 2019 73.80 74.06 72.97 73.20 2,522,200 -0.21(-0.29%)
Feb 21, 2019 72.57 73.76 72.39 73.41 4,561,213 +0.66(+0.91%)
Feb 20, 2019 72.46 73.08 72.17 72.75 4,476,852 +0.23(+0.32%)
Feb 19, 2019 72.01 72.86 71.76 72.52 3,672,755 +0.47(+0.65%)
Feb 15, 2019 70.65 72.07 70.43 72.05 5,711,200 +1.55(+2.20%)
Feb 14, 2019 69.10 70.52 69.01 70.50 3,200,278 +1.43(+2.07%)
Feb 13, 2019 69.61 69.96 68.86 69.07 4,742,400 -0.53(-0.76%)
Feb 12, 2019 69.00 69.67 68.50 69.60 2,630,715 +1.16(+1.69%)
Feb 11, 2019 68.17 69.18 68.00 68.44 2,644,091 +0.06(+0.09%)
Feb 08, 2019 67.64 68.47 66.95 68.38 4,129,400 +0.10(+0.15%)
Feb 07, 2019 68.00 68.46 65.56 68.28 7,554,551 +1.34(+2.00%)
Feb 06, 2019 66.80 67.30 66.54 66.94 4,333,203 +0.09(+0.13%)
Feb 05, 2019 69.70 69.70 66.80 66.85 5,001,143 -2.56(-3.69%)
Feb 04, 2019 69.41 69.63 68.88 69.41 1,922,521 -0.22(-0.32%)
Feb 01, 2019 69.46 69.78 69.08 69.63 3,117,800 +0.01(+0.01%)
Jan 31, 2019 68.41 70.12 68.03 69.62 5,816,301 +1.30(+1.90%)
Jan 30, 2019 67.74 68.69 67.09 68.32 2,317,425 +0.54(+0.80%)
Jan 29, 2019 67.66 67.94 66.63 67.78 2,339,550 +0.16(+0.24%)
Jan 28, 2019 67.87 68.49 67.06 67.62 2,958,101 -0.86(-1.26%)
Jan 25, 2019 68.93 69.27 68.20 68.48 4,940,300 -0.18(-0.26%)
Jan 24, 2019 67.72 68.66 67.22 68.66 2,849,812 +0.86(+1.27%)
Jan 23, 2019 66.80 67.85 66.57 67.80 1,979,642 +0.97(+1.45%)
Jan 22, 2019 66.75 67.19 66.20 66.83 2,971,247 -0.13(-0.19%)
Jan 18, 2019 67.11 68.05 66.37 66.96 4,766,300 +0.71(+1.07%)
Jan 17, 2019 66.72 66.75 65.64 66.25 3,357,370 -0.44(-0.66%)
Jan 16, 2019 67.51 67.61 66.38 66.69 3,260,979 -0.45(-0.67%)
Jan 15, 2019 67.81 68.56 66.70 67.14 5,366,659 -0.77(-1.13%)
Jan 14, 2019 68.41 68.52 67.42 67.91 2,691,034 -1.09(-1.58%)
Jan 11, 2019 67.83 69.06 67.40 69.00 4,177,700 +1.04(+1.53%)
Jan 10, 2019 67.44 68.86 67.22 67.96 3,230,773 +0.24(+0.35%)
Jan 09, 2019 68.65 68.67 67.12 67.72 4,498,552 -0.05(-0.07%)
Jan 08, 2019 68.67 68.68 67.37 67.77 6,052,733 -0.67(-0.98%)
Jan 07, 2019 67.37 68.61 67.01 68.44 4,786,881 +0.95(+1.41%)
Jan 04, 2019 65.88 67.56 65.55 67.49 5,490,500 +2.47(+3.80%)
Jan 03, 2019 64.55 66.24 64.11 65.02 3,390,701 -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.