T-Mobile US (NQ: TMUS )

196.73 -5.97 (-2.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 132.89 134.12 131.92 132.12 6,297,256 -0.46(-0.35%)
Sep 29, 2022 133.28 133.31 130.93 132.58 5,689,754 -0.87(-0.65%)
Sep 28, 2022 132.41 134.62 131.24 133.45 5,659,745 +2.80(+2.14%)
Sep 27, 2022 130.30 131.94 129.72 130.65 4,305,381 +0.35(+0.27%)
Sep 26, 2022 129.55 131.09 129.02 130.30 5,257,892 -0.01(-0.01%)
Sep 23, 2022 131.67 131.72 128.44 130.31 6,185,903 -2.68(-2.01%)
Sep 22, 2022 133.90 134.35 132.05 132.99 4,637,414 -1.69(-1.26%)
Sep 21, 2022 138.15 138.72 134.58 134.68 4,613,278 -2.83(-2.06%)
Sep 20, 2022 138.60 138.93 137.17 137.51 4,270,436 -1.05(-0.76%)
Sep 19, 2022 136.88 138.68 136.70 138.56 3,766,781 +0.75(+0.54%)
Sep 16, 2022 136.11 138.44 135.40 137.81 9,756,197 -1.05(-0.76%)
Sep 15, 2022 139.73 140.86 138.67 138.87 4,441,542 -0.90(-0.64%)
Sep 14, 2022 137.25 139.99 136.96 139.76 5,816,285 +4.13(+3.04%)
Sep 13, 2022 140.31 141.25 135.38 135.63 6,302,895 -7.30(-5.11%)
Sep 12, 2022 144.42 144.73 141.22 142.93 4,582,898 -0.54(-0.38%)
Sep 09, 2022 144.90 145.07 140.25 143.47 5,755,409 +0.33(+0.23%)
Sep 08, 2022 143.58 145.28 142.19 143.14 4,390,211 -0.13(-0.09%)
Sep 07, 2022 140.62 143.72 140.45 143.28 4,165,570 +3.53(+2.53%)
Sep 06, 2022 140.12 141.15 138.79 139.74 3,957,977 -0.07(-0.05%)
Sep 02, 2022 142.17 143.54 139.07 139.81 4,567,148 -1.91(-1.35%)
Sep 01, 2022 141.30 142.59 140.13 141.72 4,562,664 -0.04(-0.03%)
Aug 31, 2022 143.71 144.96 141.56 141.76 6,312,515 -1.54(-1.07%)
Aug 30, 2022 142.38 143.53 141.12 143.30 3,409,946 +0.62(+0.43%)
Aug 29, 2022 140.79 144.33 140.32 142.68 3,130,737 +1.84(+1.31%)
Aug 26, 2022 144.84 145.78 140.61 140.83 4,415,338 -3.99(-2.75%)
Aug 25, 2022 143.09 145.08 141.59 144.82 2,798,485 +1.71(+1.20%)
Aug 24, 2022 141.32 144.27 140.68 143.11 4,774,082 +1.45(+1.02%)
Aug 23, 2022 142.37 143.00 141.54 141.66 1,909,536 -0.71(-0.50%)
Aug 22, 2022 142.97 143.67 142.13 142.37 3,570,151 -1.76(-1.22%)
Aug 19, 2022 143.62 144.71 143.18 144.13 2,704,569 -0.48(-0.33%)
Aug 18, 2022 142.78 145.15 142.38 144.62 3,226,316 +1.29(+0.90%)
Aug 17, 2022 143.23 144.66 143.03 143.33 2,548,138 -1.06(-0.74%)
Aug 16, 2022 143.30 144.68 142.60 144.39 2,977,669 -0.06(-0.04%)
Aug 15, 2022 143.76 144.65 143.32 144.45 2,614,090 +0.23(+0.16%)
Aug 12, 2022 142.45 144.44 142.18 144.22 3,443,061 +2.81(+1.98%)
Aug 11, 2022 143.54 143.66 141.28 141.41 2,593,741 -1.21(-0.85%)
Aug 10, 2022 144.68 145.42 142.16 142.63 4,133,045 -0.73(-0.51%)
Aug 09, 2022 143.23 143.59 141.40 143.35 3,523,576 +0.98(+0.69%)
Aug 08, 2022 142.93 144.07 141.75 142.37 3,402,844 +0.02(+0.01%)
Aug 05, 2022 140.05 142.59 139.23 142.35 3,554,669 +0.76(+0.54%)
Aug 04, 2022 141.92 142.75 141.15 141.59 2,699,720 +0.09(+0.06%)
Aug 03, 2022 140.38 141.99 140.20 141.50 2,838,058 +1.33(+0.95%)
Aug 02, 2022 141.59 141.97 139.84 140.17 3,802,998 -1.42(-1.00%)
Aug 01, 2022 140.81 141.90 140.00 141.59 4,142,637 +0.72(+0.51%)
Jul 29, 2022 138.67 141.28 137.52 140.87 5,645,474 +1.34(+0.96%)
Jul 28, 2022 139.30 140.28 137.28 139.53 5,809,117 +0.78(+0.56%)
Jul 27, 2022 135.96 140.19 135.45 138.76 9,800,322 +6.89(+5.23%)
Jul 26, 2022 131.65 132.63 129.74 131.86 5,609,043 -0.64(-0.48%)
Jul 25, 2022 130.21 133.42 130.21 132.50 4,149,434 +2.05(+1.57%)
Jul 22, 2022 129.67 132.96 129.19 130.46 5,402,074 -0.70(-0.53%)
Jul 21, 2022 132.41 134.16 128.51 131.15 6,568,220 -4.19(-3.10%)
Jul 20, 2022 135.95 136.38 133.65 135.35 5,313,015 -0.07(-0.05%)
Jul 19, 2022 134.03 135.83 133.49 135.42 4,273,115 +3.00(+2.27%)
Jul 18, 2022 135.92 136.68 132.04 132.41 4,405,404 -2.86(-2.11%)
Jul 15, 2022 134.11 135.33 133.16 135.27 4,114,400 +1.68(+1.26%)
Jul 14, 2022 131.76 135.02 130.83 133.59 5,160,904 +0.73(+0.55%)
Jul 13, 2022 130.85 134.24 130.44 132.86 3,170,272 +0.47(+0.36%)
Jul 12, 2022 132.65 134.05 132.00 132.38 2,972,511 -0.29(-0.22%)
Jul 11, 2022 133.64 134.25 132.35 132.67 2,973,049 -0.97(-0.73%)
Jul 08, 2022 134.18 134.18 132.60 133.65 3,382,494 -0.60(-0.45%)
Jul 07, 2022 134.82 135.63 133.98 134.25 3,721,919 -0.66(-0.49%)
Jul 06, 2022 136.23 136.68 133.88 134.91 3,424,673 -0.55(-0.41%)
Jul 05, 2022 134.57 135.77 131.93 135.46 3,205,764 +0.74(+0.55%)
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.