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 (%)
Jul 31, 2018 59.87 60.20 59.48 60.00 2,489,447 +0.18(+0.30%)
Jul 30, 2018 59.50 60.74 59.50 59.82 2,324,242 +0.21(+0.35%)
Jul 27, 2018 59.47 60.67 59.29 59.61 2,325,100 +0.24(+0.40%)
Jul 26, 2018 59.10 59.80 58.89 59.37 2,547,476 +0.54(+0.92%)
Jul 25, 2018 58.78 59.31 58.51 58.83 2,200,488 +0.05(+0.09%)
Jul 24, 2018 59.10 57.89 58.78 2,519,762 +0.42(+0.72%)
Jul 23, 2018 59.13 59.23 58.32 58.36 2,462,059 -0.89(-1.50%)
Jul 20, 2018 59.41 59.61 59.07 59.25 2,175,811 -0.16(-0.27%)
Jul 19, 2018 60.26 60.38 59.23 59.41 2,738,389 -1.11(-1.83%)
Jul 18, 2018 61.42 61.49 60.49 60.52 1,916,806 -0.69(-1.13%)
Jul 17, 2018 61.44 61.99 61.10 61.21 1,779,728 -0.42(-0.68%)
Jul 16, 2018 61.51 62.08 61.51 61.63 1,694,875 -0.05(-0.08%)
Jul 13, 2018 61.81 61.68 3,079,358 +0.10(+0.16%)
Jul 12, 2018 60.28 61.62 60.01 61.58 3,631,273 +1.40(+2.33%)
Jul 11, 2018 60.29 60.96 59.80 60.18 2,473,253 -1.00(-1.63%)
Jul 10, 2018 61.42 61.51 60.98 61.18 1,501,728 -0.16(-0.26%)
Jul 09, 2018 61.00 61.61 60.65 61.34 2,788,359 +0.20(+0.33%)
Jul 06, 2018 60.07 61.37 59.90 61.14 2,928,214 +1.08(+1.80%)
Jul 05, 2018 59.45 60.12 59.21 60.06 3,348,154 +0.92(+1.56%)
Jul 03, 2018 59.14 59.14 59.14 0 -0.77(-1.29%)
Jul 02, 2018 59.46 59.96 59.04 59.91 2,217,795 +0.16(+0.27%)
Jun 29, 2018 59.88 60.04 59.47 59.75 2,433,816 -0.11(-0.18%)
Jun 28, 2018 59.94 60.20 58.68 59.86 4,024,524 +0.52(+0.88%)
Jun 27, 2018 59.58 60.47 59.18 59.34 2,474,135 -0.36(-0.60%)
Jun 26, 2018 59.71 59.76 58.82 59.70 3,546,421 -0.03(-0.05%)
Jun 25, 2018 60.53 60.90 59.47 59.73 4,397,424 -1.06(-1.74%)
Jun 22, 2018 60.33 61.16 60.07 60.79 3,424,403 +0.79(+1.32%)
Jun 21, 2018 60.24 60.70 59.46 60.00 3,008,350 -0.34(-0.56%)
Jun 20, 2018 60.65 60.73 60.07 60.34 4,565,877 -0.20(-0.33%)
Jun 19, 2018 59.79 60.88 59.43 60.54 3,649,849 +0.18(+0.30%)
Jun 18, 2018 59.65 60.47 59.23 60.36 4,093,679 +0.35(+0.58%)
Jun 15, 2018 60.08 59.53 60.01 3,696,151 +0.48(+0.81%)
Jun 14, 2018 58.81 59.70 58.60 59.53 3,081,307 +0.85(+1.45%)
Jun 13, 2018 59.00 59.09 58.38 58.68 6,181,869 +0.59(+1.02%)
Jun 12, 2018 57.91 58.23 57.76 58.09 1,968,350 +0.10(+0.17%)
Jun 11, 2018 57.60 58.18 57.41 57.99 2,509,466 +0.19(+0.33%)
Jun 08, 2018 57.33 57.97 56.98 57.80 2,491,460 -0.02(-0.03%)
Jun 07, 2018 57.50 58.20 57.50 57.82 3,849,605 +0.22(+0.38%)
Jun 06, 2018 57.63 56.90 57.60 2,853,649 +0.44(+0.77%)
Jun 05, 2018 56.91 57.59 56.88 57.16 1,787,414 +0.04(+0.07%)
Jun 04, 2018 56.80 57.44 56.62 57.12 3,191,318 +0.25(+0.44%)
Jun 01, 2018 56.00 57.05 55.90 56.87 3,314,907 +1.17(+2.10%)
May 31, 2018 56.23 56.26 55.23 55.70 5,888,401 -0.63(-1.12%)
May 30, 2018 56.66 57.06 56.20 56.33 4,615,863 -0.29(-0.51%)
May 29, 2018 56.36 57.15 55.98 56.62 2,997,902 +0.03(+0.05%)
May 25, 2018 56.59 56.59 56.59 0 -0.39(-0.68%)
May 24, 2018 57.16 57.37 56.86 56.98 2,548,942 -0.04(-0.07%)
May 23, 2018 56.94 57.28 56.46 57.02 2,770,602 -0.16(-0.28%)
May 22, 2018 57.36 57.60 56.91 57.18 2,752,374 -0.01(-0.02%)
May 21, 2018 57.19 57.32 56.56 57.19 2,009,195 +0.26(+0.46%)
May 18, 2018 56.75 57.50 56.51 56.93 4,025,744 +0.25(+0.44%)
May 17, 2018 56.52 56.77 56.40 56.68 2,478,265 +0.15(+0.27%)
May 16, 2018 56.88 56.90 56.26 56.53 2,904,451 +0.16(+0.28%)
May 15, 2018 56.06 57.03 56.00 56.37 2,919,366 -0.09(-0.16%)
May 14, 2018 56.39 56.66 56.12 56.46 3,771,804 +0.07(+0.12%)
May 11, 2018 57.05 57.34 56.24 56.39 2,774,264 -0.46(-0.81%)
May 10, 2018 56.17 57.29 56.17 56.85 5,527,523 +0.53(+0.94%)
May 09, 2018 55.90 56.43 55.57 56.32 5,059,143 +0.74(+1.33%)
May 08, 2018 56.70 56.94 55.43 55.58 4,447,804 -0.96(-1.70%)
May 07, 2018 57.32 58.00 56.03 56.54 6,201,948 -0.72(-1.26%)
May 04, 2018 55.87 57.74 55.83 57.26 6,230,633 +1.34(+2.40%)
May 03, 2018 56.64 57.08 55.09 55.92 10,740,699 -1.05(-1.84%)
May 02, 2018 59.81 60.20 55.55 56.97 14,930,620 -2.46(-4.14%)
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.