Skip to main content

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 (%)
Oct 29, 2021 114.05 112.94 113.27 4,240,599 -0.99(-0.87%)
Oct 28, 2021 115.10 113.63 114.27 3,417,443 -0.57(-0.50%)
Oct 27, 2021 114.54 115.73 114.29 114.84 4,060,162 +0.26(+0.22%)
Oct 26, 2021 114.81 114.58 4,672,300 +0.42(+0.37%)
Oct 25, 2021 114.98 114.06 114.16 6,031,959 -0.93(-0.80%)
Oct 22, 2021 115.61 115.64 114.39 115.08 5,294,571 +0.02(+0.02%)
Oct 21, 2021 119.74 120.07 114.65 115.06 6,846,450 -5.01(-4.17%)
Oct 20, 2021 117.26 120.78 117.17 120.08 5,967,188 +3.33(+2.85%)
Oct 19, 2021 115.81 116.84 115.03 116.75 3,479,669 +1.16(+1.01%)
Oct 18, 2021 115.27 116.39 114.36 115.59 4,445,578 -0.18(-0.15%)
Oct 15, 2021 117.78 118.50 115.43 115.76 4,525,345 -1.67(-1.43%)
Oct 14, 2021 116.28 117.86 115.81 117.44 9,849,288 +2.76(+2.40%)
Oct 13, 2021 115.37 116.23 114.23 114.68 6,952,192 +0.19(+0.16%)
Oct 12, 2021 115.79 116.77 114.39 114.49 7,205,648 -0.91(-0.79%)
Oct 11, 2021 119.13 119.74 115.17 115.40 10,037,205 -3.97(-3.32%)
Oct 08, 2021 121.75 121.75 118.76 119.37 6,071,368 -1.93(-1.59%)
Oct 07, 2021 123.75 124.20 120.93 121.30 5,516,120 -1.40(-1.14%)
Oct 06, 2021 122.35 122.81 121.42 122.70 4,225,024 -0.79(-0.64%)
Oct 05, 2021 123.18 124.26 122.39 123.48 3,098,479 -0.06(-0.05%)
Oct 04, 2021 124.87 125.80 122.83 123.54 4,826,676 -1.28(-1.03%)
Oct 01, 2021 125.14 126.35 124.36 124.82 4,190,799 -0.98(-0.78%)
Sep 30, 2021 126.86 127.29 125.16 125.81 4,611,647 -0.33(-0.27%)
Sep 29, 2021 124.62 126.78 124.07 126.14 4,466,752 +1.76(+1.42%)
Sep 28, 2021 124.78 125.76 123.94 124.38 4,588,007 -1.45(-1.15%)
Sep 27, 2021 126.76 126.86 125.31 125.83 3,948,822 -1.62(-1.27%)
Sep 24, 2021 128.18 128.74 127.08 127.45 3,769,676 -1.49(-1.15%)
Sep 23, 2021 126.30 129.87 126.08 128.94 8,304,158 +3.11(+2.47%)
Sep 22, 2021 123.84 126.28 123.53 125.83 7,060,606 +2.84(+2.31%)
Sep 21, 2021 124.52 125.55 122.94 122.99 5,997,885 -0.72(-0.58%)
Sep 20, 2021 125.06 126.01 122.77 123.71 8,037,957 -2.33(-1.85%)
Sep 17, 2021 126.91 127.25 125.09 126.04 8,433,231 -0.90(-0.71%)
Sep 16, 2021 125.45 127.65 124.03 126.94 9,185,184 +1.81(+1.45%)
Sep 15, 2021 126.59 126.81 123.43 125.13 8,871,019 -1.82(-1.44%)
Sep 14, 2021 128.92 129.23 126.01 126.95 6,147,689 -1.08(-0.85%)
Sep 13, 2021 129.88 130.15 127.59 128.03 6,887,306 -0.78(-0.60%)
Sep 10, 2021 129.76 130.19 127.10 128.81 6,672,096 -0.62(-0.48%)
Sep 09, 2021 129.19 131.71 128.25 129.43 8,818,013 -2.20(-1.67%)
Sep 08, 2021 132.60 132.60 130.31 131.63 6,733,308 -0.79(-0.60%)
Sep 07, 2021 134.01 134.70 132.17 132.41 4,472,301 -1.51(-1.12%)
Sep 03, 2021 134.29 134.40 133.35 133.92 2,486,845 -0.13(-0.10%)
Sep 02, 2021 136.11 136.15 132.99 134.05 3,867,036 -1.58(-1.17%)
Sep 01, 2021 135.53 136.68 135.28 135.63 2,797,647 +0.71(+0.53%)
Aug 31, 2021 135.43 135.87 134.48 134.93 4,528,073 -0.87(-0.64%)
Aug 30, 2021 134.84 136.46 133.54 135.79 3,701,598 -0.47(-0.35%)
Aug 27, 2021 135.78 136.54 135.08 136.26 3,403,838 +0.79(+0.58%)
Aug 26, 2021 138.40 138.40 135.32 135.48 4,265,642 -2.24(-1.62%)
Aug 25, 2021 140.15 140.32 137.66 137.71 3,689,890 -2.61(-1.86%)
Aug 24, 2021 140.12 140.90 139.59 140.32 2,404,052 -0.04(-0.03%)
Aug 23, 2021 139.35 140.78 139.04 140.36 3,236,223 +0.72(+0.51%)
Aug 20, 2021 138.87 141.09 138.22 139.64 3,324,822 +0.91(+0.65%)
Aug 19, 2021 137.47 139.43 137.28 138.74 3,858,024 +1.04(+0.76%)
Aug 18, 2021 138.10 139.60 137.54 137.69 4,549,390 -0.83(-0.60%)
Aug 17, 2021 138.40 139.68 137.94 138.52 4,791,722 -0.05(-0.04%)
Aug 16, 2021 138.84 140.48 137.15 138.57 7,225,736 -4.16(-2.91%)
Aug 13, 2021 142.09 143.13 141.87 142.72 2,658,867 +0.20(+0.14%)
Aug 12, 2021 142.75 143.17 142.48 142.53 2,258,471 +0.15(+0.10%)
Aug 11, 2021 141.12 142.55 140.75 142.38 2,455,357 +1.40(+0.99%)
Aug 10, 2021 141.10 141.63 140.45 140.98 2,648,962 +0.18(+0.13%)
Aug 09, 2021 140.62 141.80 140.51 140.81 4,717,909 +0.75(+0.53%)
Aug 06, 2021 139.82 140.58 139.31 140.06 5,318,092 +0.30(+0.21%)
Aug 05, 2021 140.64 141.31 139.53 139.76 4,436,692 -0.28(-0.20%)
Aug 04, 2021 141.67 142.19 139.98 140.05 4,686,925 -2.25(-1.58%)
Aug 03, 2021 142.86 143.24 141.83 142.29 4,014,766 -0.40(-0.28%)
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.