T-Mobile US (NQ: TMUS )

138.12 USD +1.48 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2019 62.87 65.33 62.55 65.26 4,418,463 +1.65(+2.59%)
Dec 31, 2018 63.32 63.65 62.41 63.61 3,112,500 +0.37(+0.59%)
Dec 28, 2018 62.70 63.75 62.61 63.24 4,098,200 +0.59(+0.94%)
Dec 27, 2018 62.35 62.66 60.89 62.65 4,352,962 -0.36(-0.57%)
Dec 26, 2018 60.92 63.03 59.96 63.01 5,088,149 +2.21(+3.63%)
Dec 24, 2018 61.51 61.72 59.96 60.80 2,581,800 -1.13(-1.82%)
Dec 21, 2018 64.58 65.37 61.70 61.93 7,669,000 -2.33(-3.63%)
Dec 20, 2018 64.62 65.31 63.41 64.26 5,126,959 -0.61(-0.94%)
Dec 19, 2018 64.64 66.57 64.48 64.87 4,204,062 +0.09(+0.14%)
Dec 18, 2018 64.81 65.63 63.95 64.78 4,067,927 -0.03(-0.05%)
Dec 17, 2018 65.73 65.94 64.28 64.81 3,999,260 -0.84(-1.28%)
Dec 14, 2018 65.83 66.69 65.39 65.65 2,872,800 -0.71(-1.07%)
Dec 13, 2018 66.21 66.85 65.47 66.36 3,209,582 +0.26(+0.39%)
Dec 12, 2018 66.77 67.07 66.06 66.10 3,279,580 +0.57(+0.87%)
Dec 11, 2018 66.62 67.34 65.44 65.53 2,475,314 -0.20(-0.30%)
Dec 10, 2018 65.67 65.96 64.34 65.73 3,012,546 +0.04(+0.06%)
Dec 07, 2018 66.68 68.47 65.37 65.69 3,340,800 -1.61(-2.39%)
Dec 06, 2018 65.68 67.55 65.02 67.30 4,899,115 +0.73(+1.10%)
Dec 04, 2018 67.46 68.54 65.47 66.57 5,329,600 -1.23(-1.81%)
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.