T-Mobile US (NQ: TMUS )

141.52 USD +3.40 (+2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 125.88 129.23 125.37 126.08 4,597,300 -1.69(-1.32%)
Jan 28, 2021 125.79 129.60 124.50 127.77 4,996,415 +4.50(+3.65%)
Jan 27, 2021 128.96 130.00 122.45 123.27 7,020,542 -8.14(-6.19%)
Jan 26, 2021 130.02 132.71 130.00 131.41 3,218,731 +0.31(+0.24%)
Jan 25, 2021 130.75 132.40 129.67 131.10 2,892,619 +0.74(+0.57%)
Jan 22, 2021 130.44 131.32 129.12 130.36 2,501,500 -0.04(-0.03%)
Jan 21, 2021 132.71 132.71 129.85 130.40 2,687,776 -1.90(-1.44%)
Jan 20, 2021 130.12 132.42 129.50 132.30 4,229,484 +2.45(+1.89%)
Jan 19, 2021 128.69 130.43 127.12 129.85 4,032,230 +2.57(+2.02%)
Jan 15, 2021 124.75 127.90 124.75 127.28 4,741,000 +2.59(+2.08%)
Jan 14, 2021 129.03 130.42 123.90 124.69 6,357,617 -3.81(-2.96%)
Jan 13, 2021 129.14 129.90 128.45 128.50 2,915,910 -0.19(-0.15%)
Jan 12, 2021 132.88 133.47 127.67 128.69 5,374,100 -4.24(-3.19%)
Jan 11, 2021 134.00 135.54 132.75 132.93 3,083,734 -2.13(-1.58%)
Jan 08, 2021 133.26 135.20 132.23 135.06 2,951,100 +1.87(+1.40%)
Jan 07, 2021 133.81 135.45 133.16 133.19 4,927,914 +1.66(+1.26%)
Jan 06, 2021 130.72 131.98 129.61 131.53 4,484,082 -0.32(-0.24%)
Jan 05, 2021 131.95 132.24 130.46 131.85 2,544,216 -0.58(-0.44%)
Jan 04, 2021 134.30 134.98 130.46 132.43 3,433,157 -2.42(-1.79%)
Dec 31, 2020 134.85 134.85 134.85 1,673,119 +1.57(+1.18%)
Dec 30, 2020 133.52 133.83 132.51 133.28 1,673,119 +0.14(+0.11%)
Dec 29, 2020 133.52 133.97 131.65 133.14 1,672,014 +0.14(+0.11%)
Dec 28, 2020 134.23 134.76 131.40 133.00 2,568,501 +0.08(+0.06%)
Dec 24, 2020 132.78 133.83 132.59 132.92 901,100 +0.69(+0.52%)
Dec 23, 2020 132.25 132.87 130.95 132.23 2,152,327 -0.02(-0.02%)
Dec 22, 2020 131.93 132.42 130.26 132.25 3,061,451 +2.03(+1.56%)
Dec 21, 2020 130.00 131.23 127.63 130.22 3,259,361 -1.70(-1.29%)
Dec 18, 2020 130.30 132.14 129.51 131.92 8,782,900 +1.91(+1.47%)
Dec 17, 2020 130.32 130.76 129.65 130.01 4,131,761 +0.20(+0.15%)
Dec 16, 2020 130.65 130.65 129.11 129.81 3,261,973 -0.19(-0.15%)
Dec 15, 2020 129.70 130.71 128.78 130.00 2,905,911 +0.64(+0.49%)
Dec 14, 2020 131.02 132.97 129.23 129.36 5,296,737 -1.87(-1.42%)
Dec 11, 2020 130.57 131.63 129.69 131.23 2,405,200 +0.67(+0.51%)
Dec 10, 2020 130.73 131.88 130.04 130.56 4,164,293 -0.56(-0.43%)
Dec 09, 2020 133.88 133.88 130.57 131.12 3,660,283 -2.03(-1.52%)
Dec 08, 2020 132.83 133.43 131.82 133.15 2,442,315 +0.19(+0.14%)
Dec 07, 2020 132.08 133.08 131.92 132.96 2,636,723 +1.16(+0.88%)
Dec 04, 2020 131.63 131.98 130.68 131.80 2,029,100 +0.61(+0.46%)
Dec 03, 2020 131.65 132.97 131.09 131.19 3,587,843 -1.95(-1.46%)
Dec 02, 2020 133.64 134.24 132.41 133.14 2,926,733 -0.59(-0.44%)
Dec 01, 2020 132.92 133.94 132.24 133.73 3,967,176 +0.79(+0.59%)
Nov 30, 2020 131.90 133.05 130.13 132.94 5,742,945 +1.04(+0.79%)
Nov 27, 2020 129.12 132.47 128.87 131.90 2,278,300 +3.16(+2.45%)
Nov 25, 2020 128.79 129.63 127.75 128.74 3,562,600 +0.68(+0.53%)
Nov 24, 2020 127.47 129.02 125.76 128.06 4,693,939 +0.18(+0.14%)
Nov 23, 2020 129.87 130.15 126.91 127.88 4,175,439 -1.80(-1.39%)
Nov 20, 2020 129.66 130.34 128.36 129.68 4,388,200 +0.49(+0.38%)
Nov 19, 2020 127.30 130.23 127.11 129.19 2,425,107 +1.34(+1.05%)
Nov 18, 2020 129.63 130.51 127.84 127.85 3,221,938 -1.15(-0.89%)
Nov 17, 2020 130.60 132.33 128.72 129.00 3,647,937 +0.35(+0.27%)
Nov 16, 2020 129.82 130.11 127.56 128.65 3,440,145 +0.42(+0.33%)
Nov 13, 2020 127.33 128.52 126.31 128.23 3,399,900 +1.42(+1.12%)
Nov 12, 2020 125.41 127.80 124.73 126.81 3,557,918 +1.66(+1.33%)
Nov 11, 2020 122.63 126.03 122.04 125.15 3,930,066 +3.43(+2.82%)
Nov 10, 2020 119.03 123.24 118.60 121.72 4,454,423 -1.06(-0.86%)
Nov 09, 2020 125.48 126.96 122.57 122.78 6,188,806 -0.78(-0.63%)
Nov 06, 2020 127.00 127.03 122.71 123.56 8,931,300 +6.30(+5.37%)
Nov 05, 2020 117.57 119.31 116.28 117.26 7,649,653 +1.24(+1.07%)
Nov 04, 2020 113.91 116.88 112.81 116.02 5,024,535 +4.90(+4.41%)
Nov 03, 2020 111.25 112.39 110.71 111.12 3,340,956 +0.73(+0.66%)
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.