T-Mobile US (NQ: TMUS )

163.17 +1.16 (+0.72%)
Streaming Delayed Price Updated: 9:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 55.00 55.63 53.76 53.76 5,251,080 -1.17(-2.13%)
Nov 29, 2016 54.52 55.38 54.33 54.93 3,848,854 +0.41(+0.75%)
Nov 28, 2016 54.23 54.57 53.57 54.52 4,271,050 +0.39(+0.71%)
Nov 25, 2016 53.85 54.47 53.67 54.14 1,392,530 +0.25(+0.46%)
Nov 23, 2016 53.89 53.89 53.89 0 +0.10(+0.18%)
Nov 22, 2016 53.20 54.21 53.20 53.79 3,772,449 +0.52(+0.97%)
Nov 21, 2016 53.06 53.52 52.66 53.27 3,470,995 +0.13(+0.24%)
Nov 18, 2016 52.69 53.30 52.65 53.15 1,783,190 +0.20(+0.37%)
Nov 17, 2016 52.18 53.06 52.05 52.95 2,829,273 +0.65(+1.25%)
Nov 16, 2016 52.20 52.50 51.70 52.29 4,259,450 -0.72(-1.37%)
Nov 15, 2016 52.50 53.18 51.98 53.02 4,402,785 +0.54(+1.02%)
Nov 14, 2016 51.44 53.46 51.44 52.48 6,803,204 +0.38(+0.72%)
Nov 11, 2016 51.59 52.47 51.11 52.10 3,626,431 +0.36(+0.69%)
Nov 10, 2016 52.56 52.70 50.58 51.75 10,615,746 -0.82(-1.57%)
Nov 09, 2016 48.78 52.64 48.64 52.57 7,632,979 +2.53(+5.05%)
Nov 08, 2016 50.04 50.33 49.73 50.04 1,883,651 +0.11(+0.22%)
Nov 07, 2016 49.97 50.46 49.59 49.93 3,883,609 +0.99(+2.03%)
Nov 04, 2016 48.39 50.17 48.39 48.94 3,288,305 -0.17(-0.34%)
Nov 03, 2016 48.86 49.49 48.80 49.11 4,122,753 +0.34(+0.69%)
Nov 02, 2016 48.84 49.36 48.36 48.77 3,307,019 -0.11(-0.22%)
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.