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 (%)
Mar 31, 2016 38.20 38.32 37.69 37.98 3,863,197 -0.14(-0.36%)
Mar 30, 2016 38.22 38.67 37.86 38.12 2,716,152 +0.01(+0.03%)
Mar 29, 2016 36.83 38.29 36.52 38.11 4,849,878 +1.38(+3.75%)
Mar 28, 2016 36.67 36.89 36.45 36.73 2,629,909 +0.04(+0.11%)
Mar 24, 2016 36.54 36.69 36.69 36.69 6,831,786 -0.07(-0.19%)
Mar 23, 2016 36.86 36.95 35.97 36.76 3,315,184 -0.21(-0.56%)
Mar 22, 2016 36.59 37.10 36.54 36.97 3,158,366 -0.07(-0.19%)
Mar 21, 2016 37.12 37.18 36.60 37.04 2,760,836 +0.42(+1.14%)
Mar 18, 2016 37.03 37.31 36.45 36.62 5,440,261 -0.23(-0.62%)
Mar 17, 2016 36.87 37.21 36.66 36.85 4,796,841 -0.02(-0.05%)
Mar 16, 2016 36.49 36.93 36.18 36.87 4,981,181 +0.41(+1.12%)
Mar 15, 2016 36.45 36.62 35.96 36.46 3,566,830 -0.32(-0.86%)
Mar 14, 2016 37.19 37.26 36.39 36.78 4,380,425 -0.65(-1.75%)
Mar 11, 2016 37.53 37.83 37.16 37.44 6,642,204 +0.18(+0.48%)
Mar 10, 2016 38.16 38.43 37.16 37.26 5,222,269 -0.62(-1.65%)
Mar 09, 2016 38.68 38.71 37.84 37.88 6,109,369 -0.74(-1.93%)
Mar 08, 2016 38.30 38.78 38.01 38.63 4,910,022 +0.31(+0.80%)
Mar 07, 2016 37.92 38.87 37.92 38.32 4,500,698 +0.16(+0.42%)
Mar 04, 2016 38.80 39.18 38.06 38.16 3,475,600 -0.49(-1.26%)
Mar 03, 2016 39.17 39.46 38.45 38.65 7,033,131 +0.20(+0.52%)
Mar 02, 2016 38.22 38.49 37.38 38.45 2,565,381 +0.12(+0.31%)
Mar 01, 2016 36.72 38.37 36.69 38.33 4,259,686 +1.54(+4.18%)
Feb 29, 2016 37.17 37.70 36.78 36.79 4,422,845 -0.37(-0.99%)
Feb 26, 2016 37.05 37.47 36.27 37.16 4,754,350 -0.88(-2.32%)
Feb 25, 2016 36.69 38.12 36.59 38.04 4,348,831 +1.57(+4.30%)
Feb 24, 2016 35.86 36.69 35.52 36.47 8,021,051 +0.58(+1.60%)
Feb 23, 2016 35.50 36.10 35.23 35.90 2,850,392 +0.37(+1.03%)
Feb 22, 2016 35.26 35.68 34.99 35.53 4,985,941 +0.87(+2.52%)
Feb 19, 2016 36.03 36.34 34.58 34.66 5,331,141 -1.67(-4.59%)
Feb 18, 2016 36.80 37.13 36.15 36.33 4,038,353 -0.22(-0.60%)
Feb 17, 2016 37.99 37.99 35.56 36.54 9,786,651 +0.40(+1.10%)
Feb 16, 2016 35.48 36.23 34.76 36.15 4,459,527 +1.33(+3.82%)
Feb 12, 2016 34.30 34.82 34.82 34.82 3,227,378 +1.07(+3.17%)
Feb 11, 2016 33.50 34.13 33.32 33.75 3,993,676 -0.54(-1.56%)
Feb 10, 2016 34.03 34.91 33.44 34.28 3,807,750 +0.67(+2.01%)
Feb 09, 2016 33.47 34.10 32.95 33.61 8,282,708 -0.07(-0.21%)
Feb 08, 2016 35.13 35.24 33.30 33.68 6,788,052 -1.69(-4.77%)
Feb 05, 2016 38.73 38.76 35.10 35.36 7,617,796 -3.01(-7.86%)
Feb 04, 2016 38.50 38.67 37.44 38.38 3,810,402 +0.36(+0.94%)
Feb 03, 2016 39.22 39.66 36.92 38.02 5,182,656 -0.92(-2.37%)
Feb 02, 2016 39.70 39.92 38.67 38.94 2,999,637 -1.31(-3.25%)
Feb 01, 2016 39.71 40.31 39.13 40.25 3,676,496 +0.44(+1.10%)
Jan 29, 2016 39.11 39.84 38.53 39.82 3,596,585 +1.47(+3.83%)
Jan 28, 2016 38.32 38.58 37.84 38.35 1,430,418 +0.17(+0.44%)
Jan 27, 2016 39.09 39.16 38.03 38.18 2,323,381 -0.92(-2.36%)
Jan 26, 2016 37.85 39.35 37.65 39.10 2,741,374 +1.53(+4.06%)
Jan 25, 2016 37.65 38.65 37.19 37.58 3,052,619 +0.04(+0.11%)
Jan 22, 2016 37.55 37.74 37.18 37.54 3,988,853 +0.74(+2.02%)
Jan 21, 2016 37.09 37.65 36.46 36.79 3,861,894 -0.26(-0.70%)
Jan 20, 2016 36.84 37.35 35.21 37.05 4,854,631 -0.29(-0.77%)
Jan 19, 2016 37.81 37.91 37.13 37.34 3,076,758 -0.14(-0.37%)
Jan 15, 2016 37.67 37.48 37.48 37.48 5,181,392 -1.59(-4.06%)
Jan 14, 2016 38.42 39.39 37.67 39.06 3,469,566 +0.54(+1.39%)
Jan 13, 2016 39.83 40.11 38.51 38.53 3,651,785 -1.20(-3.02%)
Jan 12, 2016 39.50 39.79 39.05 39.73 3,891,324 +0.38(+0.96%)
Jan 11, 2016 39.63 39.65 38.84 39.35 3,924,421 -0.20(-0.50%)
Jan 08, 2016 40.52 40.89 39.45 39.55 3,542,316 -0.62(-1.56%)
Jan 07, 2016 39.05 40.34 38.94 40.17 8,159,025 +0.46(+1.15%)
Jan 06, 2016 39.23 40.05 39.00 39.72 7,303,306 -0.17(-0.42%)
Jan 05, 2016 38.58 40.16 38.44 39.89 5,600,540 +1.26(+3.26%)
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.