Skip to main content

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 (%)
Jun 30, 2020 105.02 105.32 103.14 103.29 10,923,764 -1.80(-1.71%)
Jun 29, 2020 104.91 105.38 103.09 105.08 9,173,045 +0.75(+0.72%)
Jun 26, 2020 108.24 108.94 103.86 104.33 25,579,946 -4.95(-4.53%)
Jun 25, 2020 108.00 110.65 107.61 109.28 55,869,328 +1.75(+1.62%)
Jun 24, 2020 104.58 108.23 103.70 107.53 67,462,752 +1.26(+1.18%)
Jun 23, 2020 102.84 109.54 102.64 106.27 23,089,696 +2.24(+2.15%)
Jun 22, 2020 105.97 107.80 104.03 104.03 5,129,761 -1.98(-1.87%)
Jun 19, 2020 106.45 108.10 105.51 106.01 9,345,846 +0.51(+0.48%)
Jun 18, 2020 102.96 105.95 102.39 105.51 4,737,633 +3.73(+3.66%)
Jun 17, 2020 102.14 103.93 101.49 101.78 3,788,342 -0.26(-0.25%)
Jun 16, 2020 103.14 103.14 99.28 102.04 5,815,280 -1.78(-1.71%)
Jun 15, 2020 100.48 104.32 99.89 103.81 3,875,507 +2.35(+2.32%)
Jun 12, 2020 103.39 104.18 99.43 101.46 5,333,453 +1.41(+1.41%)
Jun 11, 2020 103.78 104.44 99.90 100.05 7,753,579 -4.86(-4.63%)
Jun 10, 2020 101.96 105.83 101.96 104.91 6,325,431 +2.58(+2.52%)
Jun 09, 2020 101.33 102.68 100.93 102.33 5,079,013 -1.26(-1.22%)
Jun 08, 2020 99.90 104.24 99.61 103.59 5,085,895 +3.30(+3.29%)
Jun 05, 2020 100.46 102.11 99.67 100.29 3,991,418 +0.95(+0.96%)
Jun 04, 2020 100.70 100.85 98.96 99.34 2,555,547 -1.03(-1.03%)
Jun 03, 2020 100.07 101.50 99.61 100.37 3,787,317 +0.79(+0.80%)
Jun 02, 2020 97.84 99.67 97.69 99.58 4,759,692 +0.70(+0.71%)
Jun 01, 2020 99.13 100.16 98.50 98.87 2,927,641 -0.34(-0.34%)
May 29, 2020 98.45 99.57 96.51 99.21 9,874,432 +0.81(+0.83%)
May 28, 2020 96.71 99.00 96.34 98.40 5,505,842 +2.00(+2.08%)
May 27, 2020 94.87 97.36 94.27 96.39 4,576,609 +1.62(+1.71%)
May 26, 2020 96.12 96.43 93.68 94.78 5,049,129 -0.23(-0.24%)
May 22, 2020 93.76 95.92 93.57 95.01 4,890,075 +1.10(+1.17%)
May 21, 2020 97.93 97.93 92.23 93.90 5,631,174 -3.42(-3.52%)
May 20, 2020 98.32 98.97 96.99 97.33 6,027,842 -0.46(-0.47%)
May 19, 2020 97.59 98.93 95.35 97.78 21,573,338 -3.26(-3.23%)
May 18, 2020 97.35 101.88 97.26 101.05 6,443,360 +4.53(+4.70%)
May 15, 2020 94.23 96.86 92.95 96.51 6,772,090 +2.39(+2.54%)
May 14, 2020 91.77 94.28 91.40 94.12 4,023,519 +2.11(+2.30%)
May 13, 2020 93.61 93.75 90.74 92.01 3,284,262 -1.81(-1.93%)
May 12, 2020 95.38 95.87 93.77 93.83 3,804,889 -2.09(-2.18%)
May 11, 2020 95.68 96.65 95.18 95.92 3,764,368 -1.78(-1.83%)
May 08, 2020 95.84 97.95 94.24 97.70 4,891,990 +3.20(+3.39%)
May 07, 2020 89.60 94.61 89.48 94.50 10,530,578 +8.63(+10.05%)
May 06, 2020 88.48 88.99 85.69 85.87 3,871,765 -2.36(-2.68%)
May 05, 2020 88.04 89.03 87.71 88.23 3,045,056 +0.01(+0.01%)
May 04, 2020 86.05 88.23 85.35 88.22 4,247,575 +2.74(+3.20%)
May 01, 2020 87.01 87.38 85.10 85.48 3,188,455 -1.59(-1.82%)
Apr 30, 2020 88.16 88.28 86.58 87.07 3,969,567 -1.50(-1.69%)
Apr 29, 2020 88.30 89.28 87.24 88.57 3,136,233 +1.36(+1.56%)
Apr 28, 2020 90.48 90.65 87.16 87.21 3,384,561 -2.95(-3.27%)
Apr 27, 2020 90.56 90.62 88.28 90.16 3,757,618 +0.11(+0.12%)
Apr 24, 2020 89.64 90.24 88.27 90.05 3,594,021 +0.46(+0.51%)
Apr 23, 2020 89.93 91.12 88.55 89.59 4,575,152 +0.18(+0.20%)
Apr 22, 2020 89.13 89.90 87.55 89.41 4,297,560 +2.92(+3.37%)
Apr 21, 2020 88.51 89.14 85.39 86.50 3,978,648 -2.70(-3.02%)
Apr 20, 2020 88.84 90.97 88.31 89.19 3,538,025 -1.04(-1.15%)
Apr 17, 2020 91.98 92.53 89.11 90.23 3,880,094 +0.71(+0.80%)
Apr 16, 2020 88.37 89.83 87.34 89.52 4,835,999 +1.72(+1.95%)
Apr 15, 2020 87.19 88.65 86.38 87.81 5,852,834 -1.07(-1.21%)
Apr 14, 2020 86.47 89.19 85.68 88.88 4,827,332 +3.42(+4.00%)
Apr 13, 2020 83.89 86.56 83.77 85.45 3,988,811 +0.27(+0.31%)
Apr 09, 2020 86.16 87.02 84.23 85.19 5,819,184 -0.94(-1.09%)
Apr 08, 2020 85.88 86.91 85.29 86.13 3,863,703 +0.34(+0.39%)
Apr 07, 2020 86.93 87.18 84.46 85.79 4,447,029 +0.42(+0.49%)
Apr 06, 2020 83.79 85.77 82.30 85.38 5,299,590 +4.08(+5.01%)
Apr 03, 2020 83.86 84.28 80.37 81.30 8,448,601 -2.41(-2.88%)
Apr 02, 2020 84.34 87.79 83.32 83.71 23,147,186 -0.71(-0.85%)
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.