T-Mobile US (NQ: TMUS )

163.22 +1.21 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 66.52 67.00 66.22 66.86 5,228,935 +0.34(+0.51%)
May 30, 2017 67.05 67.51 66.39 66.52 2,865,631 -0.71(-1.06%)
May 26, 2017 67.32 67.48 66.96 67.24 3,661,667 -0.06(-0.09%)
May 25, 2017 67.27 67.87 67.16 67.30 2,239,618 -0.03(-0.04%)
May 24, 2017 67.26 67.34 66.49 67.33 2,506,065 +0.27(+0.40%)
May 23, 2017 66.97 67.32 66.54 67.06 2,117,093 +0.40(+0.59%)
May 22, 2017 65.78 66.68 65.70 66.66 2,759,741 +0.84(+1.28%)
May 19, 2017 66.16 66.51 65.45 65.82 5,016,292 +0.64(+0.99%)
May 18, 2017 63.22 65.72 63.10 65.17 4,977,565 +1.80(+2.83%)
May 17, 2017 64.90 65.89 63.28 63.38 6,356,995 -1.98(-3.03%)
May 16, 2017 65.11 65.73 64.96 65.36 3,465,627 +0.22(+0.33%)
May 15, 2017 65.07 65.30 64.47 65.14 3,513,223 +0.14(+0.21%)
May 12, 2017 66.28 66.32 64.71 65.01 3,762,626 -0.26(-0.40%)
May 11, 2017 65.51 65.76 64.63 65.26 3,070,138 -0.19(-0.29%)
May 10, 2017 66.38 67.07 65.39 65.45 6,196,136 +0.50(+0.76%)
May 09, 2017 65.43 65.51 64.62 64.96 3,411,825 -0.64(-0.98%)
May 08, 2017 66.29 66.52 65.28 65.60 3,922,274 -0.34(-0.51%)
May 05, 2017 65.24 65.94 64.78 65.94 2,729,904 +1.00(+1.54%)
May 04, 2017 64.94 65.09 64.37 64.94 3,396,826 +0.13(+0.20%)
May 03, 2017 66.27 66.58 64.55 64.81 6,422,644 -1.58(-2.38%)
May 02, 2017 67.99 68.31 66.02 66.38 3,800,715 -1.36(-2.01%)
May 01, 2017 67.27 67.83 66.89 67.74 4,294,791 +1.03(+1.55%)
Apr 28, 2017 67.23 67.31 66.41 66.71 3,846,115 -0.47(-0.69%)
Apr 27, 2017 67.10 67.62 66.94 67.18 2,933,941 +0.16(+0.24%)
Apr 26, 2017 67.13 67.20 66.58 67.02 4,766,549 +0.23(+0.34%)
Apr 25, 2017 65.45 66.89 64.72 66.79 6,784,327 +1.41(+2.15%)
Apr 24, 2017 64.49 65.42 64.43 65.38 5,610,368 +1.22(+1.90%)
Apr 21, 2017 64.70 64.70 64.00 64.16 4,898,937 -0.11(-0.17%)
Apr 20, 2017 64.67 64.87 64.24 64.27 2,633,946 -0.32(-0.49%)
Apr 19, 2017 64.51 64.97 64.28 64.59 3,434,096 +0.52(+0.80%)
Apr 18, 2017 64.28 64.79 64.04 64.07 1,994,361 -0.33(-0.51%)
Apr 17, 2017 63.96 64.43 63.68 64.40 2,407,762 +0.89(+1.41%)
Apr 13, 2017 63.62 63.83 63.17 63.51 2,294,302 +0.12(+0.19%)
Apr 12, 2017 63.24 63.47 62.97 63.39 1,562,154 -0.01(-0.02%)
Apr 11, 2017 63.31 63.49 62.92 63.40 2,545,480 +0.04(+0.06%)
Apr 10, 2017 63.36 63.73 63.12 63.36 2,406,192 +0.31(+0.49%)
Apr 07, 2017 62.74 63.61 62.62 63.05 2,528,384 +0.34(+0.54%)
Apr 06, 2017 61.83 62.80 61.71 62.72 6,211,522 -0.26(-0.41%)
Apr 05, 2017 63.23 63.47 62.85 62.97 2,983,210 -0.18(-0.28%)
Apr 04, 2017 62.79 63.41 62.74 63.15 2,627,062 +0.13(+0.20%)
Apr 03, 2017 63.67 63.79 62.45 63.02 4,122,011 -1.03(-1.61%)
Mar 31, 2017 64.41 64.81 63.65 64.05 4,468,850 -0.54(-0.83%)
Mar 30, 2017 64.21 64.67 63.76 64.59 2,978,910 +0.39(+0.60%)
Mar 29, 2017 63.86 64.54 63.44 64.20 3,712,501 +0.51(+0.79%)
Mar 28, 2017 63.47 63.89 63.11 63.70 3,432,578 +0.01(+0.02%)
Mar 27, 2017 63.39 63.75 63.12 63.69 2,617,683 +0.05(+0.08%)
Mar 24, 2017 63.01 64.22 62.74 63.64 4,358,912 +1.04(+1.66%)
Mar 23, 2017 62.62 63.17 62.37 62.60 2,187,223 -0.15(-0.24%)
Mar 22, 2017 62.16 63.05 61.97 62.74 4,068,290 +0.79(+1.28%)
Mar 21, 2017 62.46 62.90 61.82 61.95 3,445,010 -0.63(-1.01%)
Mar 20, 2017 62.86 63.02 62.23 62.59 2,110,170 -0.39(-0.61%)
Mar 17, 2017 62.47 63.26 62.13 62.97 4,601,184 +1.10(+1.78%)
Mar 16, 2017 62.57 62.67 61.56 61.87 2,906,860 -0.60(-0.95%)
Mar 15, 2017 61.10 62.56 60.93 62.47 5,516,492 +1.63(+2.67%)
Mar 14, 2017 61.29 61.53 60.63 60.84 2,328,902 -0.49(-0.79%)
Mar 13, 2017 61.00 61.47 60.61 61.33 3,634,343 +0.36(+0.59%)
Mar 10, 2017 61.07 61.35 60.37 60.97 4,483,232 +0.34(+0.56%)
Mar 09, 2017 60.97 61.17 60.33 60.63 6,100,901 -0.27(-0.44%)
Mar 08, 2017 60.91 61.68 60.85 60.90 4,736,506 -0.22(-0.36%)
Mar 07, 2017 62.01 62.35 60.87 61.12 3,770,042 -1.20(-1.93%)
Mar 06, 2017 62.64 62.97 61.99 62.32 3,391,820 -0.71(-1.13%)
Mar 03, 2017 61.70 63.08 61.49 63.03 4,394,021 +1.01(+1.63%)
Mar 02, 2017 61.68 62.34 61.16 62.02 3,718,948 +0.20(+0.32%)
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.