Skip to main content

T-Mobile US (NQ: TMUS )

197.92 +1.24 (+0.63%)
Streaming Delayed Price Updated: 9:46 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 140.81 142.96 139.04 141.82 6,702,749 -0.49(-0.35%)
Jul 29, 2021 143.28 144.68 141.50 142.31 4,265,996 -0.59(-0.41%)
Jul 28, 2021 142.78 143.27 142.09 142.90 3,021,159 +0.29(+0.21%)
Jul 27, 2021 142.64 142.85 141.37 142.61 4,174,225 -0.15(-0.10%)
Jul 26, 2021 141.44 143.49 141.44 142.75 3,763,407 +0.95(+0.67%)
Jul 23, 2021 143.21 143.21 141.70 141.80 4,344,788 -0.74(-0.52%)
Jul 22, 2021 142.45 142.72 140.27 142.54 4,403,061 +0.18(+0.12%)
Jul 21, 2021 141.79 143.89 141.46 142.36 4,827,516 +0.17(+0.12%)
Jul 20, 2021 142.58 143.46 141.91 142.19 7,299,100 -0.21(-0.15%)
Jul 19, 2021 145.20 145.94 141.10 142.40 7,265,740 -4.73(-3.21%)
Jul 16, 2021 145.83 147.90 145.83 147.13 2,515,199 +1.05(+0.72%)
Jul 15, 2021 147.06 147.84 145.85 146.07 3,400,464 -0.55(-0.38%)
Jul 14, 2021 146.22 147.55 145.76 146.62 2,352,643 +1.11(+0.76%)
Jul 13, 2021 144.57 147.30 143.88 145.51 2,623,048 +0.86(+0.59%)
Jul 12, 2021 143.96 144.94 143.11 144.66 2,039,052 +0.88(+0.61%)
Jul 09, 2021 143.66 145.04 142.30 143.78 3,295,693 -0.84(-0.58%)
Jul 08, 2021 145.46 145.76 143.78 144.62 2,444,333 -1.21(-0.83%)
Jul 07, 2021 144.47 145.88 143.34 145.83 1,805,020 +1.32(+0.91%)
Jul 06, 2021 143.92 144.69 142.93 144.51 2,394,066 +0.45(+0.31%)
Jul 02, 2021 143.71 144.47 143.10 144.05 2,643,892 +0.94(+0.65%)
Jul 01, 2021 142.33 143.28 142.09 143.12 2,696,227 +0.50(+0.35%)
Jun 30, 2021 142.99 143.10 142.03 142.62 3,187,763 -0.16(-0.11%)
Jun 29, 2021 142.48 143.12 141.94 142.77 3,246,366 -0.05(-0.03%)
Jun 28, 2021 143.05 143.35 142.20 142.82 3,180,546 -0.30(-0.21%)
Jun 25, 2021 143.56 144.00 142.59 143.12 3,428,842 -0.26(-0.18%)
Jun 24, 2021 143.16 143.84 142.66 143.38 2,215,438 +0.56(+0.39%)
Jun 23, 2021 143.18 143.45 142.30 142.81 2,453,365 -0.78(-0.54%)
Jun 22, 2021 143.48 143.77 142.79 143.59 2,662,487 +0.16(+0.11%)
Jun 21, 2021 143.74 143.96 142.86 143.43 3,860,868 +0.94(+0.66%)
Jun 18, 2021 144.00 144.25 142.09 142.49 5,515,184 -1.72(-1.19%)
Jun 17, 2021 142.77 145.62 142.60 144.21 3,548,805 +1.52(+1.06%)
Jun 16, 2021 143.57 144.04 141.07 142.69 4,248,906 -0.76(-0.53%)
Jun 15, 2021 143.16 144.52 142.79 143.45 3,218,795 +0.41(+0.29%)
Jun 14, 2021 142.77 143.34 142.35 143.04 3,531,825 -0.09(-0.06%)
Jun 11, 2021 144.34 144.41 142.16 143.13 4,136,065 -1.14(-0.79%)
Jun 10, 2021 145.34 146.42 143.99 144.27 3,647,703 -0.75(-0.52%)
Jun 09, 2021 143.37 145.69 143.37 145.02 4,186,644 +1.85(+1.29%)
Jun 08, 2021 141.70 143.45 141.70 143.17 5,037,575 +1.85(+1.31%)
Jun 07, 2021 141.71 142.61 140.77 141.32 2,800,609 -0.98(-0.69%)
Jun 04, 2021 140.81 142.56 140.32 142.30 3,538,115 +2.16(+1.54%)
Jun 03, 2021 138.08 140.68 137.88 140.15 4,573,571 +1.32(+0.95%)
Jun 02, 2021 139.63 139.94 137.80 138.82 3,665,138 -0.71(-0.51%)
Jun 01, 2021 139.50 140.73 139.29 139.53 3,810,923 +0.25(+0.18%)
May 28, 2021 139.64 140.43 139.25 139.29 4,262,883 +0.14(+0.10%)
May 27, 2021 138.33 139.99 137.67 139.15 8,267,442 +1.63(+1.19%)
May 26, 2021 134.69 138.71 134.54 137.52 6,364,032 +2.88(+2.14%)
May 25, 2021 135.86 136.76 134.64 134.64 6,188,877 -0.99(-0.73%)
May 24, 2021 134.51 136.28 134.11 135.62 4,629,561 +1.65(+1.23%)
May 21, 2021 135.24 135.33 133.72 133.97 3,776,700 -0.11(-0.08%)
May 20, 2021 132.53 134.59 132.25 134.08 4,514,965 +1.78(+1.35%)
May 19, 2021 131.36 132.61 130.47 132.30 6,813,383 -0.64(-0.48%)
May 18, 2021 137.84 137.84 132.80 132.94 8,362,854 -5.12(-3.71%)
May 17, 2021 138.01 138.32 137.04 138.06 5,536,446 -1.30(-0.93%)
May 14, 2021 136.94 140.90 136.78 139.36 5,413,874 +3.35(+2.46%)
May 13, 2021 134.97 136.97 134.37 136.01 3,795,983 +1.46(+1.08%)
May 12, 2021 133.90 135.28 133.77 134.55 3,964,055 -1.34(-0.99%)
May 11, 2021 133.04 136.14 132.61 135.89 3,200,534 +2.16(+1.61%)
May 10, 2021 136.22 137.59 133.62 133.73 5,332,277 -3.26(-2.38%)
May 07, 2021 136.46 138.05 136.24 136.99 5,922,066 +0.24(+0.17%)
May 06, 2021 131.64 136.86 130.19 136.76 8,276,354 +4.68(+3.54%)
May 05, 2021 129.45 133.26 129.41 132.08 8,939,472 +5.56(+4.40%)
May 04, 2021 128.83 129.13 125.15 126.52 4,964,065 -2.92(-2.26%)
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.