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 (%)
Jun 30, 2020 105.90 106.20 104.00 104.15 10,833,125 -1.81(-1.71%)
Jun 29, 2020 105.79 106.26 103.95 105.96 9,096,933 +0.76(+0.72%)
Jun 26, 2020 109.15 109.85 104.73 105.20 25,367,700 -4.99(-4.53%)
Jun 25, 2020 108.90 111.58 108.51 110.19 55,405,762 +1.76(+1.62%)
Jun 24, 2020 105.46 109.14 104.57 108.43 66,902,982 +1.27(+1.19%)
Jun 23, 2020 103.70 110.46 103.50 107.16 22,898,111 +2.26(+2.15%)
Jun 22, 2020 106.86 108.70 104.90 104.90 5,087,198 -2.00(-1.87%)
Jun 19, 2020 107.34 109.00 106.39 106.90 9,268,300 +0.51(+0.48%)
Jun 18, 2020 103.82 106.84 103.25 106.39 4,698,323 +3.76(+3.66%)
Jun 17, 2020 103.00 104.80 102.34 102.63 3,756,909 -0.26(-0.25%)
Jun 16, 2020 104.00 104.00 100.11 102.89 5,767,029 -1.79(-1.71%)
Jun 15, 2020 101.32 105.19 100.73 104.68 3,843,351 +2.37(+2.32%)
Jun 12, 2020 104.25 105.05 100.26 102.31 5,289,200 +1.42(+1.41%)
Jun 11, 2020 104.65 105.31 100.74 100.89 7,689,245 -4.90(-4.63%)
Jun 10, 2020 102.81 106.72 102.81 105.79 6,272,947 +2.60(+2.52%)
Jun 09, 2020 102.18 103.54 101.77 103.19 5,036,871 -1.27(-1.22%)
Jun 08, 2020 100.74 105.11 100.44 104.46 5,043,696 +3.33(+3.29%)
Jun 05, 2020 101.30 102.96 100.50 101.13 3,958,300 +0.96(+0.96%)
Jun 04, 2020 101.54 101.69 99.79 100.17 2,534,343 -1.04(-1.03%)
Jun 03, 2020 100.91 102.35 100.44 101.21 3,755,893 +0.80(+0.80%)
Jun 02, 2020 98.66 100.50 98.51 100.41 4,720,199 +0.71(+0.71%)
Jun 01, 2020 99.96 101.00 99.32 99.70 2,903,350 -0.34(-0.34%)
May 29, 2020 99.27 100.40 97.32 100.04 9,792,500 +0.82(+0.83%)
May 28, 2020 97.52 99.83 97.15 99.22 5,460,158 +2.02(+2.08%)
May 27, 2020 95.66 98.17 95.06 97.20 4,538,635 +1.63(+1.71%)
May 26, 2020 96.92 97.24 94.46 95.57 5,007,235 -0.23(-0.24%)
May 22, 2020 94.54 96.72 94.35 95.80 4,849,500 +1.11(+1.17%)
May 21, 2020 98.75 98.75 93.00 94.69 5,584,450 -3.45(-3.52%)
May 20, 2020 99.14 99.80 97.80 98.14 5,977,827 -0.46(-0.47%)
May 19, 2020 98.41 99.76 96.15 98.60 21,394,336 -3.29(-3.23%)
May 18, 2020 98.16 102.73 98.07 101.89 6,389,897 +4.57(+4.70%)
May 15, 2020 95.02 97.67 93.73 97.32 6,715,900 +2.41(+2.54%)
May 14, 2020 92.54 95.07 92.16 94.91 3,990,135 +2.13(+2.30%)
May 13, 2020 94.39 94.53 91.50 92.78 3,257,012 -1.83(-1.93%)
May 12, 2020 96.18 96.67 94.55 94.61 3,773,319 -2.11(-2.18%)
May 11, 2020 96.48 97.46 95.98 96.72 3,733,134 -1.80(-1.83%)
May 08, 2020 96.64 98.77 95.03 98.52 4,851,400 +3.23(+3.39%)
May 07, 2020 90.35 95.40 90.23 95.29 10,443,202 +8.70(+10.05%)
May 06, 2020 89.22 89.73 86.41 86.59 3,839,640 -2.38(-2.68%)
May 05, 2020 88.78 89.77 88.44 88.97 3,019,790 +0.01(+0.01%)
May 04, 2020 86.77 88.97 86.06 88.96 4,212,331 +2.76(+3.20%)
May 01, 2020 87.74 88.11 85.81 86.20 3,162,000 -1.60(-1.82%)
Apr 30, 2020 88.90 89.02 87.30 87.80 3,936,630 -1.51(-1.69%)
Apr 29, 2020 89.04 90.03 87.97 89.31 3,110,211 +1.37(+1.56%)
Apr 28, 2020 91.24 91.41 87.89 87.94 3,356,478 -2.97(-3.27%)
Apr 27, 2020 91.32 91.38 89.02 90.91 3,726,440 +0.11(+0.12%)
Apr 24, 2020 90.39 91.00 89.01 90.80 3,564,200 +0.46(+0.51%)
Apr 23, 2020 90.68 91.88 89.29 90.34 4,537,190 +0.18(+0.20%)
Apr 22, 2020 89.88 90.65 88.28 90.16 4,261,902 +2.94(+3.37%)
Apr 21, 2020 89.25 89.89 86.10 87.22 3,945,636 -2.72(-3.02%)
Apr 20, 2020 89.58 91.73 89.05 89.94 3,508,669 -1.05(-1.15%)
Apr 17, 2020 92.75 93.30 89.86 90.99 3,847,900 +0.72(+0.80%)
Apr 16, 2020 89.11 90.58 88.07 90.27 4,795,873 +1.73(+1.95%)
Apr 15, 2020 87.92 89.39 87.10 88.54 5,804,271 -1.08(-1.21%)
Apr 14, 2020 87.19 89.94 86.40 89.62 4,787,278 +3.45(+4.00%)
Apr 13, 2020 84.59 87.28 84.47 86.17 3,955,715 +0.27(+0.31%)
Apr 09, 2020 86.88 87.75 84.93 85.90 5,770,900 -0.95(-1.09%)
Apr 08, 2020 86.60 87.64 86.00 86.85 3,831,645 +0.34(+0.39%)
Apr 07, 2020 87.66 87.91 85.17 86.51 4,410,131 +0.42(+0.49%)
Apr 06, 2020 84.49 86.49 82.99 86.09 5,255,618 +4.11(+5.01%)
Apr 03, 2020 84.56 84.99 81.04 81.98 8,378,500 -2.43(-2.88%)
Apr 02, 2020 85.05 88.52 84.02 84.41 22,955,124 -0.72(-0.85%)
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.