T-Mobile US (NQ: TMUS )

197.69 +1.00 (+0.51%)
Streaming Delayed Price Updated: 9:50 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 45.52 46.24 45.42 45.63 3,287,220 +0.12(+0.26%)
Jul 28, 2016 44.91 45.54 44.72 45.51 3,475,101 +0.57(+1.27%)
Jul 27, 2016 45.15 45.24 43.61 44.94 7,420,929 +0.65(+1.47%)
Jul 26, 2016 44.31 44.41 43.75 44.29 3,229,055 -0.06(-0.13%)
Jul 25, 2016 44.80 44.94 44.19 44.35 3,932,854 -0.39(-0.88%)
Jul 22, 2016 44.24 44.86 44.14 44.75 2,348,265 +0.76(+1.72%)
Jul 21, 2016 43.95 44.19 43.29 43.99 2,955,938 +0.13(+0.29%)
Jul 20, 2016 43.61 43.88 43.17 43.86 1,673,235 +0.16(+0.36%)
Jul 19, 2016 43.63 43.88 43.46 43.70 1,342,212 +0.01(+0.02%)
Jul 18, 2016 43.96 44.02 43.33 43.69 1,945,964 -0.04(-0.09%)
Jul 15, 2016 43.66 44.24 43.36 43.73 3,078,749 +0.37(+0.86%)
Jul 14, 2016 43.82 43.92 43.30 43.36 2,876,363 -0.18(-0.41%)
Jul 13, 2016 43.24 43.61 42.60 43.53 2,466,794 +0.56(+1.31%)
Jul 12, 2016 43.43 43.59 42.90 42.97 2,315,063 -0.39(-0.91%)
Jul 11, 2016 43.10 43.44 42.95 43.37 2,781,525 +0.45(+1.06%)
Jul 08, 2016 42.54 43.05 42.30 42.91 2,429,493 +0.61(+1.44%)
Jul 07, 2016 42.55 42.82 42.18 42.30 1,540,620 -0.25(-0.58%)
Jul 05, 2016 42.34 42.86 42.12 42.55 2,505,339 +0.22(+0.51%)
Jul 01, 2016 42.50 42.33 42.33 42.33 2,362,201 -0.28(-0.65%)
Jun 30, 2016 42.71 42.79 42.39 42.61 3,493,329 -0.18(-0.41%)
Jun 29, 2016 42.05 42.84 41.93 42.79 4,169,739 +0.93(+2.21%)
Jun 28, 2016 40.88 42.04 40.64 41.86 3,943,854 +1.29(+3.18%)
Jun 27, 2016 40.23 40.73 39.88 40.57 4,192,951 +0.10(+0.24%)
Jun 24, 2016 40.66 42.13 40.24 40.47 8,386,456 -2.53(-5.88%)
Jun 23, 2016 42.52 43.01 42.31 43.00 1,901,264 +0.96(+2.27%)
Jun 22, 2016 42.16 42.53 42.00 42.05 1,938,626 -0.22(-0.51%)
Jun 21, 2016 41.57 42.39 41.26 42.26 2,326,094 +0.63(+1.51%)
Jun 20, 2016 41.42 41.92 41.36 41.63 2,499,656 +0.50(+1.22%)
Jun 17, 2016 41.23 41.28 40.59 41.13 4,305,229 +0.01(+0.02%)
Jun 16, 2016 40.82 41.14 40.44 41.12 3,104,874 +0.10(+0.24%)
Jun 15, 2016 41.56 41.67 40.55 41.02 4,374,300 -0.68(-1.63%)
Jun 14, 2016 41.36 42.17 41.22 41.70 3,004,517 +0.28(+0.67%)
Jun 13, 2016 41.06 41.92 41.06 41.43 4,071,954 +0.14(+0.33%)
Jun 10, 2016 41.82 42.04 41.21 41.29 4,896,284 -1.13(-2.67%)
Jun 09, 2016 42.95 43.24 42.18 42.42 3,564,139 -0.82(-1.89%)
Jun 08, 2016 43.13 43.46 42.81 43.24 2,564,037 +0.17(+0.39%)
Jun 07, 2016 42.59 43.30 42.51 43.07 2,669,343 +0.66(+1.56%)
Jun 06, 2016 42.89 43.15 42.32 42.41 5,439,953 -0.55(-1.28%)
Jun 03, 2016 42.52 43.16 42.27 42.96 3,546,208 +0.43(+1.02%)
Jun 02, 2016 42.10 42.57 41.78 42.53 4,736,881 +0.56(+1.34%)
Jun 01, 2016 41.85 42.22 41.77 41.97 4,512,700 -0.14(-0.33%)
May 31, 2016 41.80 42.31 41.73 42.11 3,918,671 +0.22(+0.52%)
May 27, 2016 41.86 41.89 41.89 41.89 2,373,880 -0.09(-0.21%)
May 26, 2016 41.27 42.07 41.10 41.98 3,620,899 +0.50(+1.21%)
May 25, 2016 41.29 41.54 40.96 41.48 2,347,548 +0.25(+0.60%)
May 24, 2016 41.05 41.29 40.55 41.23 4,439,383 +0.23(+0.55%)
May 23, 2016 40.92 41.24 40.72 41.00 4,340,645 -0.06(-0.14%)
May 20, 2016 40.35 41.47 40.27 41.06 7,075,049 +0.88(+2.18%)
May 19, 2016 39.80 40.27 39.48 40.19 3,047,924 +0.13(+0.32%)
May 18, 2016 40.10 40.50 39.66 40.06 5,130,210 -0.04(-0.10%)
May 17, 2016 39.80 40.83 39.79 40.10 7,643,885 +0.10(+0.25%)
May 16, 2016 39.93 40.27 39.68 40.00 3,070,361 -0.02(-0.05%)
May 13, 2016 39.94 40.41 39.94 40.02 3,487,275 -0.08(-0.20%)
May 12, 2016 40.21 40.43 39.87 40.10 4,096,541 -0.10(-0.24%)
May 11, 2016 40.04 40.48 39.92 40.20 4,059,001 +0.01(+0.02%)
May 10, 2016 39.36 40.27 39.28 40.19 6,822,158 +0.90(+2.28%)
May 09, 2016 38.98 39.39 38.83 39.29 2,151,922 +0.40(+1.04%)
May 06, 2016 38.40 39.01 38.08 38.89 2,605,824 +0.24(+0.61%)
May 05, 2016 38.50 39.06 38.28 38.65 3,948,101 +0.15(+0.38%)
May 04, 2016 38.91 39.30 38.48 38.50 3,808,617 -0.55(-1.41%)
May 03, 2016 39.22 39.27 38.83 39.05 3,361,871 -0.32(-0.83%)
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.