Skip to main content

T-Mobile US (NQ: TMUS )

139.70 -0.76 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2023 140.31 140.84 138.63 139.70 3,396,916 -0.76(-0.54%)
Sep 26, 2023 140.01 141.28 139.63 140.46 4,661,000 +0.45(+0.32%)
Sep 25, 2023 138.73 140.04 139.05 140.01 3,910,644 +0.66(+0.47%)
Sep 22, 2023 139.31 140.29 139.30 139.35 3,175,765 -0.64(-0.46%)
Sep 21, 2023 141.93 143.07 139.94 139.99 4,297,522 -2.08(-1.46%)
Sep 20, 2023 142.77 143.05 141.42 142.07 3,396,611 -0.40(-0.28%)
Sep 19, 2023 141.00 142.50 140.20 142.47 5,253,232 +1.66(+1.18%)
Sep 18, 2023 143.24 143.49 140.63 140.81 4,000,816 -1.12(-0.79%)
Sep 15, 2023 143.97 144.93 141.45 141.93 19,544,308 -1.19(-0.83%)
Sep 14, 2023 141.76 144.13 141.17 143.12 7,191,259 +1.62(+1.14%)
Sep 13, 2023 140.44 142.14 139.79 141.50 5,427,013 +1.39(+0.99%)
Sep 12, 2023 140.47 140.61 138.87 140.11 4,862,527 -0.15(-0.11%)
Sep 11, 2023 138.31 141.26 138.04 140.26 5,271,840 +2.63(+1.91%)
Sep 08, 2023 137.89 139.38 136.77 137.63 4,273,737 +0.35(+0.25%)
Sep 07, 2023 134.85 139.96 134.50 137.28 8,462,257 +3.15(+2.35%)
Sep 06, 2023 137.05 138.98 132.40 134.13 10,514,113 -2.76(-2.02%)
Sep 05, 2023 137.33 138.79 136.50 136.89 3,881,358 -0.44(-0.32%)
Sep 01, 2023 137.06 137.66 136.24 137.33 3,039,772 +1.08(+0.79%)
Aug 31, 2023 137.70 138.09 135.99 136.25 6,627,440 -1.14(-0.83%)
Aug 30, 2023 137.42 137.83 136.72 137.39 3,185,130 +0.65(+0.48%)
Aug 29, 2023 135.50 137.07 135.02 136.74 3,502,284 +1.56(+1.15%)
Aug 28, 2023 134.30 135.31 134.04 135.18 3,974,911 +1.83(+1.37%)
Aug 25, 2023 132.84 133.96 131.47 133.35 5,732,582 +0.03(+0.02%)
Aug 24, 2023 134.99 136.28 133.22 133.32 6,199,969 -3.01(-2.21%)
Aug 23, 2023 136.22 136.81 135.76 136.33 3,267,624 +1.17(+0.87%)
Aug 22, 2023 135.03 135.34 134.21 135.16 3,239,881 -0.39(-0.29%)
Aug 21, 2023 135.81 136.60 134.73 135.55 4,141,081 -0.59(-0.43%)
Aug 18, 2023 136.33 137.37 135.63 136.14 3,632,480 -0.23(-0.17%)
Aug 17, 2023 138.66 139.13 136.17 136.37 3,916,331 -1.88(-1.36%)
Aug 16, 2023 138.93 139.68 138.22 138.25 2,755,550 -0.33(-0.24%)
Aug 15, 2023 138.71 139.60 138.18 138.58 2,664,541 -0.92(-0.66%)
Aug 14, 2023 138.95 139.89 138.16 139.50 3,117,898 +1.16(+0.84%)
Aug 11, 2023 137.08 138.57 137.02 138.34 2,897,013 +0.61(+0.44%)
Aug 10, 2023 138.65 139.44 137.58 137.73 2,492,903 +0.02(+0.01%)
Aug 09, 2023 136.23 138.36 136.08 137.71 4,108,715 +1.45(+1.06%)
Aug 08, 2023 136.49 137.57 136.19 136.26 3,242,550 -0.39(-0.29%)
Aug 07, 2023 135.46 137.18 135.01 136.65 3,554,396 +2.05(+1.52%)
Aug 04, 2023 135.79 136.47 134.46 134.60 3,255,757 -0.77(-0.57%)
Aug 03, 2023 135.48 135.97 134.71 135.37 2,753,701 -0.41(-0.30%)
Aug 02, 2023 137.30 137.30 135.27 135.78 4,810,192 -1.48(-1.08%)
Aug 01, 2023 138.11 138.45 135.84 137.26 4,167,474 -0.51(-0.37%)
Jul 31, 2023 140.60 140.60 137.19 137.77 5,634,479 -3.10(-2.20%)
Jul 28, 2023 138.88 142.14 138.34 140.87 7,683,148 +0.99(+0.71%)
Jul 27, 2023 141.97 142.54 139.39 139.88 5,559,893 -1.21(-0.86%)
Jul 26, 2023 141.38 141.75 139.77 141.09 4,435,786 -1.38(-0.97%)
Jul 25, 2023 142.31 142.84 140.89 142.47 4,271,626 +1.10(+0.78%)
Jul 24, 2023 140.57 142.49 140.54 141.37 5,012,105 +0.47(+0.33%)
Jul 21, 2023 140.85 141.84 140.09 140.90 13,043,850 +0.80(+0.57%)
Jul 20, 2023 138.35 141.27 138.35 140.10 5,448,889 +2.52(+1.83%)
Jul 19, 2023 139.70 140.41 137.36 137.58 4,856,906 -0.87(-0.63%)
Jul 18, 2023 138.09 140.46 137.51 138.45 5,261,894 +0.45(+0.33%)
Jul 17, 2023 139.32 139.65 137.77 138.00 4,909,601 -1.68(-1.20%)
Jul 14, 2023 138.97 140.34 138.46 139.68 4,349,267 -1.01(-0.72%)
Jul 13, 2023 141.09 141.20 139.13 140.69 3,423,547 -0.20(-0.14%)
Jul 12, 2023 140.72 141.25 139.57 140.89 4,288,473 +0.87(+0.62%)
Jul 11, 2023 137.92 140.08 137.91 140.02 3,639,698 +1.68(+1.21%)
Jul 10, 2023 139.03 140.34 138.07 138.34 5,624,669 -0.63(-0.45%)
Jul 07, 2023 138.50 139.95 137.89 138.97 3,070,541 -0.19(-0.14%)
Jul 06, 2023 138.64 139.72 138.55 139.16 3,108,830 -0.40(-0.29%)
Jul 05, 2023 138.83 139.65 137.91 139.56 3,324,275 +0.23(+0.17%)
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.