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 (%)
Dec 31, 2020 133.73 133.73 133.73 1,687,117 +1.56(+1.18%)
Dec 30, 2020 132.41 132.72 131.41 132.17 1,687,117 +0.14(+0.11%)
Dec 29, 2020 132.41 132.86 130.56 132.03 1,686,003 +0.14(+0.11%)
Dec 28, 2020 133.12 133.64 130.31 131.90 2,589,991 +0.08(+0.06%)
Dec 24, 2020 131.68 132.72 131.49 131.82 908,639 +0.68(+0.52%)
Dec 23, 2020 131.15 131.77 129.86 131.13 2,170,335 -0.02(-0.02%)
Dec 22, 2020 130.84 131.32 129.18 131.15 3,087,071 +2.01(+1.56%)
Dec 21, 2020 128.92 130.14 126.57 129.14 3,286,631 -1.69(-1.29%)
Dec 18, 2020 129.22 131.04 128.44 130.82 8,856,385 +1.89(+1.47%)
Dec 17, 2020 129.24 129.68 128.57 128.93 4,166,330 +0.20(+0.15%)
Dec 16, 2020 129.57 129.57 128.04 128.73 3,289,265 -0.19(-0.15%)
Dec 15, 2020 128.62 129.62 127.71 128.92 2,930,224 +0.63(+0.49%)
Dec 14, 2020 129.93 131.87 128.16 128.29 5,341,054 -1.85(-1.42%)
Dec 11, 2020 129.49 130.54 128.61 130.14 2,425,323 +0.66(+0.51%)
Dec 10, 2020 129.65 130.79 128.96 129.48 4,199,135 -0.56(-0.43%)
Dec 09, 2020 132.77 132.77 129.49 130.03 3,690,908 -2.01(-1.52%)
Dec 08, 2020 131.73 132.32 130.73 132.04 2,462,749 +0.19(+0.14%)
Dec 07, 2020 130.98 131.98 130.82 131.86 2,658,784 +1.15(+0.88%)
Dec 04, 2020 130.54 130.88 129.60 130.71 2,046,077 +0.60(+0.47%)
Dec 03, 2020 130.56 131.87 130.00 130.10 3,617,861 -1.93(-1.46%)
Dec 02, 2020 132.53 133.13 131.31 132.03 2,951,220 -0.59(-0.44%)
Dec 01, 2020 131.82 132.83 131.14 132.62 4,000,368 +0.78(+0.59%)
Nov 30, 2020 130.81 131.95 129.05 131.84 5,790,995 +1.03(+0.79%)
Nov 27, 2020 128.05 131.37 127.80 130.81 2,297,362 +3.13(+2.45%)
Nov 25, 2020 127.72 128.55 126.69 127.67 3,592,407 +0.67(+0.53%)
Nov 24, 2020 126.41 127.95 124.72 127.00 4,733,212 +0.18(+0.14%)
Nov 23, 2020 128.79 129.07 125.86 126.82 4,210,374 -1.79(-1.39%)
Nov 20, 2020 128.58 129.26 127.30 128.60 4,424,915 +0.49(+0.38%)
Nov 19, 2020 126.24 129.15 126.06 128.12 2,445,397 +1.33(+1.05%)
Nov 18, 2020 128.55 129.43 126.78 126.79 3,248,895 -1.14(-0.89%)
Nov 17, 2020 129.52 131.23 127.65 127.93 3,678,458 +0.35(+0.27%)
Nov 16, 2020 128.74 129.03 126.50 127.58 3,468,928 +0.42(+0.33%)
Nov 13, 2020 126.27 127.46 125.26 127.17 3,428,346 +1.41(+1.12%)
Nov 12, 2020 124.37 126.74 123.69 125.76 3,587,686 +1.65(+1.33%)
Nov 11, 2020 121.61 124.98 121.03 124.11 3,962,948 +3.40(+2.82%)
Nov 10, 2020 118.04 122.22 117.62 120.71 4,491,692 -1.05(-0.86%)
Nov 09, 2020 124.44 125.91 121.55 121.76 6,240,586 -0.77(-0.63%)
Nov 06, 2020 125.95 125.98 121.69 122.53 9,006,026 +6.25(+5.37%)
Nov 05, 2020 116.59 118.32 115.31 116.29 7,713,656 +1.23(+1.07%)
Nov 04, 2020 112.97 115.91 111.87 115.06 5,066,574 +4.86(+4.41%)
Nov 03, 2020 110.33 111.46 109.79 110.20 3,368,909 +0.72(+0.66%)
Nov 02, 2020 110.22 110.22 107.85 109.47 3,170,726 +0.81(+0.75%)
Oct 30, 2020 107.96 108.85 106.67 108.66 4,074,911 +0.06(+0.06%)
Oct 29, 2020 108.37 110.12 108.00 108.60 2,918,398 -0.29(-0.26%)
Oct 28, 2020 110.38 111.00 108.75 108.89 3,692,326 -3.00(-2.68%)
Oct 27, 2020 110.85 112.62 110.21 111.88 2,650,838 +1.03(+0.93%)
Oct 26, 2020 110.26 111.11 109.11 110.85 2,787,752 -0.59(-0.53%)
Oct 23, 2020 111.57 111.69 109.98 111.45 2,288,286 +0.73(+0.66%)
Oct 22, 2020 111.83 112.82 109.96 110.71 3,634,570 -0.77(-0.69%)
Oct 21, 2020 111.73 112.85 111.28 111.49 3,053,927 -0.65(-0.58%)
Oct 20, 2020 112.95 113.26 111.77 112.13 2,767,101 +0.32(+0.28%)
Oct 19, 2020 114.51 114.59 111.08 111.81 3,061,845 -2.19(-1.92%)
Oct 16, 2020 114.85 115.81 113.90 114.01 3,794,282 -0.34(-0.29%)
Oct 15, 2020 114.85 115.98 113.12 114.34 3,315,004 -1.36(-1.17%)
Oct 14, 2020 121.04 121.23 115.48 115.70 6,695,201 -4.86(-4.03%)
Oct 13, 2020 119.80 122.40 119.07 120.56 5,370,469 +1.49(+1.25%)
Oct 12, 2020 117.08 120.35 116.43 119.07 6,552,880 +2.82(+2.42%)
Oct 09, 2020 114.62 116.55 114.56 116.26 3,368,046 +1.73(+1.51%)
Oct 08, 2020 113.94 114.64 113.33 114.53 2,273,588 +1.26(+1.11%)
Oct 07, 2020 112.08 113.57 111.69 113.27 3,395,537 +1.76(+1.57%)
Oct 06, 2020 112.67 113.52 110.87 111.52 3,363,375 -2.33(-2.05%)
Oct 05, 2020 112.52 114.04 112.48 113.85 2,679,567 +1.38(+1.23%)
Oct 02, 2020 113.46 114.74 112.06 112.47 4,048,492 -2.30(-2.00%)
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.