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 (%)
Aug 31, 2017 63.72 64.22 63.62 64.17 2,800,832 +0.46(+0.72%)
Aug 30, 2017 62.94 63.84 62.90 63.72 1,449,416 +0.77(+1.23%)
Aug 29, 2017 62.78 63.21 62.56 62.94 1,277,367 -0.25(-0.39%)
Aug 28, 2017 63.47 63.47 63.04 63.19 1,209,996 -0.02(-0.03%)
Aug 25, 2017 63.92 63.19 63.21 2,336,199 -0.23(-0.36%)
Aug 24, 2017 63.43 63.79 63.20 63.44 2,133,406 -0.03(-0.05%)
Aug 23, 2017 63.67 63.83 63.35 63.47 1,736,279 -0.38(-0.59%)
Aug 22, 2017 62.69 63.96 62.53 63.85 2,453,179 +1.54(+2.47%)
Aug 21, 2017 62.96 62.96 62.04 62.31 2,159,289 -0.17(-0.27%)
Aug 18, 2017 62.35 62.94 62.19 62.48 1,431,470 +0.01(+0.02%)
Aug 17, 2017 63.47 63.59 62.45 62.47 2,480,391 -1.28(-2.01%)
Aug 16, 2017 63.22 63.95 63.02 63.75 2,051,882 +0.40(+0.63%)
Aug 15, 2017 63.26 63.47 62.88 63.35 2,676,630 +0.10(+0.16%)
Aug 14, 2017 63.66 63.66 63.14 63.25 2,475,901 +0.17(+0.27%)
Aug 11, 2017 61.93 63.12 61.72 63.08 2,484,984 +1.13(+1.82%)
Aug 10, 2017 62.78 63.41 61.60 61.95 3,118,423 -1.32(-2.08%)
Aug 09, 2017 63.10 63.40 62.67 63.27 2,162,925 -0.10(-0.16%)
Aug 08, 2017 63.51 63.84 63.12 63.37 1,896,562 -0.36(-0.56%)
Aug 07, 2017 64.31 64.46 63.62 63.73 3,667,782 -0.26(-0.40%)
Aug 04, 2017 63.41 63.99 63.12 63.98 3,593,418 +0.78(+1.24%)
Aug 03, 2017 63.19 63.40 62.63 63.20 3,557,234 +0.10(+0.16%)
Aug 02, 2017 62.70 63.20 62.23 63.10 3,688,886 +0.56(+0.89%)
Aug 01, 2017 61.58 62.94 61.10 62.55 5,575,860 +1.40(+2.29%)
Jul 31, 2017 61.73 61.99 60.58 61.15 4,022,403 -0.12(-0.19%)
Jul 28, 2017 60.90 61.34 60.60 61.27 2,833,440 +0.16(+0.26%)
Jul 27, 2017 61.87 62.23 60.92 61.11 3,233,191 -0.76(-1.23%)
Jul 26, 2017 61.82 62.36 61.77 61.87 2,777,529 +0.03(+0.05%)
Jul 25, 2017 61.98 62.30 61.73 61.84 4,018,589 -0.17(-0.27%)
Jul 24, 2017 61.87 62.54 61.73 62.01 3,737,853 -0.05(-0.08%)
Jul 21, 2017 60.77 62.20 60.57 62.06 7,038,491 +1.45(+2.39%)
Jul 20, 2017 63.32 63.42 60.57 60.61 13,706,215 -0.84(-1.37%)
Jul 19, 2017 61.00 61.56 60.63 61.46 6,849,333 +0.58(+0.94%)
Jul 18, 2017 61.10 61.24 60.41 60.88 4,536,416 +0.01(+0.02%)
Jul 17, 2017 60.53 61.22 60.25 60.87 3,339,824 +0.14(+0.23%)
Jul 14, 2017 60.70 61.13 60.12 60.73 4,945,874 +0.33(+0.54%)
Jul 13, 2017 60.99 61.22 60.24 60.40 2,436,749 -0.59(-0.98%)
Jul 12, 2017 61.19 61.37 60.38 61.00 3,080,708 +0.28(+0.46%)
Jul 11, 2017 60.24 60.96 60.16 60.72 3,290,672 +0.43(+0.71%)
Jul 10, 2017 59.57 60.38 59.19 60.30 4,397,625 +0.78(+1.32%)
Jul 07, 2017 58.96 59.66 58.77 59.51 3,293,988 +0.56(+0.94%)
Jul 06, 2017 59.07 59.39 58.65 58.96 5,642,931 -0.50(-0.83%)
Jul 05, 2017 59.38 59.82 58.90 59.45 6,338,505 -0.05(-0.08%)
Jul 03, 2017 60.24 60.35 59.40 59.50 1,651,124 -0.61(-1.02%)
Jun 30, 2017 60.37 60.49 59.44 60.12 4,854,597 +0.32(+0.53%)
Jun 29, 2017 60.68 60.75 59.10 59.80 7,272,910 -1.17(-1.92%)
Jun 28, 2017 60.50 61.03 60.34 60.97 3,197,419 +0.47(+0.77%)
Jun 27, 2017 60.74 62.02 60.22 60.50 10,353,228 -2.12(-3.39%)
Jun 26, 2017 63.07 63.26 62.60 62.63 1,608,592 -0.25(-0.39%)
Jun 23, 2017 63.28 62.87 2,103,761 -0.16(-0.25%)
Jun 22, 2017 63.10 63.43 62.74 63.03 4,215,956 -0.01(-0.02%)
Jun 21, 2017 63.32 63.54 62.73 63.04 3,230,146 -0.41(-0.64%)
Jun 20, 2017 63.27 63.99 62.24 63.45 6,279,710 -0.03(-0.05%)
Jun 19, 2017 63.07 63.49 62.77 63.48 3,002,974 +0.87(+1.39%)
Jun 16, 2017 62.74 63.27 61.95 62.61 7,499,948 -0.47(-0.74%)
Jun 15, 2017 62.25 63.20 61.94 63.07 3,915,930 +0.33(+0.52%)
Jun 14, 2017 63.38 63.57 62.33 62.74 3,012,167 -0.73(-1.16%)
Jun 13, 2017 64.22 64.56 63.17 63.48 4,752,159 -0.65(-1.02%)
Jun 12, 2017 63.03 64.24 62.99 64.13 3,564,696 +0.82(+1.30%)
Jun 09, 2017 65.16 65.16 62.23 63.31 6,390,657 -1.83(-2.82%)
Jun 08, 2017 65.49 65.70 64.46 65.14 5,074,541 -0.23(-0.35%)
Jun 07, 2017 65.80 65.88 64.96 65.37 3,053,060 -0.19(-0.29%)
Jun 06, 2017 66.64 66.93 65.48 65.56 4,388,274 -1.28(-1.91%)
Jun 05, 2017 67.74 67.93 66.73 66.84 3,627,426 -0.91(-1.35%)
Jun 02, 2017 67.37 67.85 67.21 67.75 1,869,244 +0.42(+0.62%)
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.