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 (%)
Sep 30, 2020 112.42 114.14 111.08 113.41 5,217,688 +0.83(+0.74%)
Sep 29, 2020 113.40 113.89 112.35 112.58 3,248,097 -0.71(-0.63%)
Sep 28, 2020 111.93 113.53 111.56 113.29 5,899,520 +2.20(+1.98%)
Sep 25, 2020 109.33 111.63 108.80 111.09 5,177,963 +1.46(+1.33%)
Sep 24, 2020 107.31 111.22 107.25 109.63 4,219,908 +1.54(+1.42%)
Sep 23, 2020 111.86 111.89 107.76 108.10 3,571,664 -3.36(-3.02%)
Sep 22, 2020 110.71 111.68 109.72 111.46 4,368,313 +1.80(+1.65%)
Sep 21, 2020 109.01 109.75 108.00 109.65 4,600,358 -0.15(-0.13%)
Sep 18, 2020 111.28 111.72 106.90 109.80 8,896,719 -1.18(-1.06%)
Sep 17, 2020 110.02 111.85 109.20 110.98 5,908,306 -1.84(-1.63%)
Sep 16, 2020 115.44 116.45 112.55 112.82 5,807,154 -2.15(-1.87%)
Sep 15, 2020 112.18 115.19 111.55 114.97 4,862,233 +3.63(+3.26%)
Sep 14, 2020 112.01 112.55 110.71 111.34 3,972,380 +0.68(+0.62%)
Sep 11, 2020 111.35 112.48 109.53 110.65 3,124,223 -0.14(-0.13%)
Sep 10, 2020 112.17 114.00 110.33 110.79 3,893,933 -1.47(-1.31%)
Sep 09, 2020 110.71 113.61 110.71 112.26 4,057,984 +1.62(+1.46%)
Sep 08, 2020 111.69 112.91 110.16 110.64 5,733,054 -2.70(-2.38%)
Sep 04, 2020 114.53 115.04 111.28 113.34 4,730,148 -0.55(-0.48%)
Sep 03, 2020 117.72 118.16 112.98 113.89 4,448,544 -4.01(-3.40%)
Sep 02, 2020 116.85 118.21 116.17 117.89 3,630,448 +1.96(+1.69%)
Sep 01, 2020 115.66 116.36 114.99 115.93 2,963,114 +0.22(+0.19%)
Aug 31, 2020 114.53 116.14 114.45 115.71 3,958,945 +0.42(+0.36%)
Aug 28, 2020 114.29 115.39 113.93 115.30 2,821,410 +1.01(+0.88%)
Aug 27, 2020 115.65 115.65 114.05 114.28 2,485,458 -0.94(-0.82%)
Aug 26, 2020 114.16 115.28 113.79 115.23 2,977,939 +0.77(+0.68%)
Aug 25, 2020 114.60 114.60 113.65 114.45 2,341,577 +0.15(+0.13%)
Aug 24, 2020 114.08 115.13 113.80 114.30 2,736,482 +0.25(+0.22%)
Aug 21, 2020 113.39 114.29 112.44 114.06 2,864,770 -0.39(-0.34%)
Aug 20, 2020 113.61 114.90 113.56 114.44 2,287,366 +0.26(+0.23%)
Aug 19, 2020 115.72 115.96 113.97 114.19 2,722,552 -0.87(-0.76%)
Aug 18, 2020 116.70 116.75 114.90 115.06 2,383,033 -0.84(-0.73%)
Aug 17, 2020 115.02 116.35 114.86 115.90 3,336,446 +1.37(+1.19%)
Aug 14, 2020 114.74 115.13 113.38 114.53 2,044,665 +0.12(+0.10%)
Aug 13, 2020 114.19 116.18 113.94 114.41 3,055,754 +0.12(+0.10%)
Aug 12, 2020 113.32 115.28 113.12 114.29 3,542,124 +1.65(+1.46%)
Aug 11, 2020 115.12 115.24 112.34 112.65 4,802,559 -2.46(-2.14%)
Aug 10, 2020 114.11 115.68 112.66 115.11 4,852,913 +0.97(+0.85%)
Aug 07, 2020 112.30 117.02 112.15 114.14 13,886,320 +6.93(+6.47%)
Aug 06, 2020 106.43 107.40 106.29 107.20 4,043,284 +0.20(+0.19%)
Aug 05, 2020 107.84 108.25 106.37 107.00 3,139,835 -0.49(-0.45%)
Aug 04, 2020 105.75 107.52 105.50 107.49 3,015,579 +1.50(+1.41%)
Aug 03, 2020 107.08 107.84 105.93 105.99 4,586,211 -0.50(-0.47%)
Jul 31, 2020 104.75 106.53 104.18 106.49 4,153,967 +1.88(+1.80%)
Jul 30, 2020 103.85 105.07 103.72 104.61 2,712,081 -0.30(-0.28%)
Jul 29, 2020 104.35 105.49 103.67 104.90 3,636,381 +1.25(+1.20%)
Jul 28, 2020 104.13 104.62 103.14 103.65 3,699,072 -1.52(-1.44%)
Jul 27, 2020 103.66 105.39 103.48 105.17 8,024,314 +1.11(+1.07%)
Jul 24, 2020 103.65 104.36 103.36 104.06 5,031,649 +0.42(+0.40%)
Jul 23, 2020 104.34 104.41 103.49 103.64 6,695,887 -0.42(-0.40%)
Jul 22, 2020 104.78 105.46 103.87 104.06 4,694,096 -0.64(-0.62%)
Jul 21, 2020 105.47 105.60 104.38 104.70 3,632,520 -0.56(-0.53%)
Jul 20, 2020 104.53 105.40 104.16 105.26 3,662,502 +0.78(+0.75%)
Jul 17, 2020 104.00 104.85 103.23 104.48 4,042,744 +0.85(+0.82%)
Jul 16, 2020 103.63 103.99 102.57 103.62 5,799,271 -0.43(-0.41%)
Jul 15, 2020 104.64 105.20 103.66 104.05 4,513,506 -0.47(-0.45%)
Jul 14, 2020 102.71 105.66 102.71 104.52 7,947,892 +0.86(+0.83%)
Jul 13, 2020 106.00 106.66 103.36 103.65 5,800,874 -2.51(-2.36%)
Jul 10, 2020 104.94 106.30 104.42 106.16 4,596,035 +0.87(+0.83%)
Jul 09, 2020 105.78 105.83 104.18 105.29 3,989,621 -0.44(-0.41%)
Jul 08, 2020 105.37 105.75 104.49 105.72 4,336,028 +0.80(+0.77%)
Jul 07, 2020 105.56 106.70 104.67 104.92 5,619,119 -0.97(-0.92%)
Jul 06, 2020 105.72 106.79 105.32 105.89 5,300,525 +0.76(+0.73%)
Jul 02, 2020 106.11 106.45 104.48 105.13 6,465,547 -0.12(-0.11%)
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.