T-Mobile US (NQ: TMUS )

197.95 -4.75 (-2.34%)
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 113.23 114.61 114.27 114.09 4,106,016 +0.82(+0.72%)
Oct 29, 2021 114.05 112.94 113.27 4,240,599 -0.99(-0.87%)
Oct 28, 2021 115.10 113.63 114.27 3,417,443 -0.57(-0.50%)
Oct 27, 2021 114.54 115.73 114.29 114.84 4,060,162 +0.26(+0.22%)
Oct 26, 2021 114.81 114.58 4,672,300 +0.42(+0.37%)
Oct 25, 2021 114.98 114.06 114.16 6,031,959 -0.93(-0.80%)
Oct 22, 2021 115.61 115.64 114.39 115.08 5,294,571 +0.02(+0.02%)
Oct 21, 2021 119.74 120.07 114.65 115.06 6,846,450 -5.01(-4.17%)
Oct 20, 2021 117.26 120.78 117.17 120.08 5,967,188 +3.33(+2.85%)
Oct 19, 2021 115.81 116.84 115.03 116.75 3,479,669 +1.16(+1.01%)
Oct 18, 2021 115.27 116.39 114.36 115.59 4,445,578 -0.18(-0.15%)
Oct 15, 2021 117.78 118.50 115.43 115.76 4,525,345 -1.67(-1.43%)
Oct 14, 2021 116.28 117.86 115.81 117.44 9,849,288 +2.76(+2.40%)
Oct 13, 2021 115.37 116.23 114.23 114.68 6,952,192 +0.19(+0.16%)
Oct 12, 2021 115.79 116.77 114.39 114.49 7,205,648 -0.91(-0.79%)
Oct 11, 2021 119.13 119.74 115.17 115.40 10,037,205 -3.97(-3.32%)
Oct 08, 2021 121.75 121.75 118.76 119.37 6,071,368 -1.93(-1.59%)
Oct 07, 2021 123.75 124.20 120.93 121.30 5,516,120 -1.40(-1.14%)
Oct 06, 2021 122.35 122.81 121.42 122.70 4,225,024 -0.79(-0.64%)
Oct 05, 2021 123.18 124.26 122.39 123.48 3,098,479 -0.06(-0.05%)
Oct 04, 2021 124.87 125.80 122.83 123.54 4,826,676 -1.28(-1.03%)
Oct 01, 2021 125.14 126.35 124.36 124.82 4,190,799 -0.98(-0.78%)
Sep 30, 2021 126.86 127.29 125.16 125.81 4,611,647 -0.33(-0.27%)
Sep 29, 2021 124.62 126.78 124.07 126.14 4,466,752 +1.76(+1.42%)
Sep 28, 2021 124.78 125.76 123.94 124.38 4,588,007 -1.45(-1.15%)
Sep 27, 2021 126.76 126.86 125.31 125.83 3,948,822 -1.62(-1.27%)
Sep 24, 2021 128.18 128.74 127.08 127.45 3,769,676 -1.49(-1.15%)
Sep 23, 2021 126.30 129.87 126.08 128.94 8,304,158 +3.11(+2.47%)
Sep 22, 2021 123.84 126.28 123.53 125.83 7,060,606 +2.84(+2.31%)
Sep 21, 2021 124.52 125.55 122.94 122.99 5,997,885 -0.72(-0.58%)
Sep 20, 2021 125.06 126.01 122.77 123.71 8,037,957 -2.33(-1.85%)
Sep 17, 2021 126.91 127.25 125.09 126.04 8,433,231 -0.90(-0.71%)
Sep 16, 2021 125.45 127.65 124.03 126.94 9,185,184 +1.81(+1.45%)
Sep 15, 2021 126.59 126.81 123.43 125.13 8,871,019 -1.82(-1.44%)
Sep 14, 2021 128.92 129.23 126.01 126.95 6,147,689 -1.08(-0.85%)
Sep 13, 2021 129.88 130.15 127.59 128.03 6,887,306 -0.78(-0.60%)
Sep 10, 2021 129.76 130.19 127.10 128.81 6,672,096 -0.62(-0.48%)
Sep 09, 2021 129.19 131.71 128.25 129.43 8,818,013 -2.20(-1.67%)
Sep 08, 2021 132.60 132.60 130.31 131.63 6,733,308 -0.79(-0.60%)
Sep 07, 2021 134.01 134.70 132.17 132.41 4,472,301 -1.51(-1.12%)
Sep 03, 2021 134.29 134.40 133.35 133.92 2,486,845 -0.13(-0.10%)
Sep 02, 2021 136.11 136.15 132.99 134.05 3,867,036 -1.58(-1.17%)
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.