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 (%)
Mar 31, 2023 143.70 144.07 143.28 143.64 5,272,056 +0.27(+0.19%)
Mar 30, 2023 143.14 143.90 142.63 143.37 4,640,387 +0.75(+0.53%)
Mar 29, 2023 142.67 142.87 142.27 142.62 3,998,199 +1.01(+0.71%)
Mar 28, 2023 142.38 142.76 141.45 141.60 3,491,524 -1.10(-0.77%)
Mar 27, 2023 142.22 143.65 141.82 142.71 4,986,046 +1.35(+0.95%)
Mar 24, 2023 140.72 141.74 139.55 141.36 4,451,166 +0.24(+0.17%)
Mar 23, 2023 141.82 142.66 139.99 141.12 6,115,138 -1.15(-0.81%)
Mar 22, 2023 143.75 144.47 142.23 142.27 4,669,342 -1.20(-0.84%)
Mar 21, 2023 144.97 145.42 143.05 143.47 5,605,708 -0.93(-0.65%)
Mar 20, 2023 141.74 144.82 141.56 144.40 5,648,629 +3.13(+2.22%)
Mar 17, 2023 140.10 141.70 139.32 141.27 9,240,599 +0.93(+0.66%)
Mar 16, 2023 141.76 142.38 139.98 140.34 8,309,002 -2.89(-2.02%)
Mar 15, 2023 142.28 143.73 141.81 143.22 7,891,754 +1.40(+0.99%)
Mar 14, 2023 140.13 142.00 139.74 141.82 6,541,938 +3.25(+2.35%)
Mar 13, 2023 138.93 141.22 138.51 138.57 6,762,533 +0.22(+0.16%)
Mar 10, 2023 140.05 140.89 137.85 138.35 6,385,187 -1.57(-1.12%)
Mar 09, 2023 142.61 142.66 139.52 139.92 6,041,621 -2.07(-1.46%)
Mar 08, 2023 142.24 142.85 141.13 141.99 4,429,903 +0.31(+0.22%)
Mar 07, 2023 142.48 142.92 140.70 141.69 4,721,155 -0.84(-0.59%)
Mar 06, 2023 140.77 143.07 140.47 142.53 4,535,773 +1.80(+1.28%)
Mar 03, 2023 141.09 141.26 139.83 140.72 4,285,932 +0.74(+0.53%)
Mar 02, 2023 139.70 140.22 139.37 139.98 4,659,983 -0.14(-0.10%)
Mar 01, 2023 140.65 141.30 138.92 140.12 4,389,013 -0.88(-0.63%)
Feb 28, 2023 142.02 143.11 140.93 141.00 5,695,638 -1.93(-1.35%)
Feb 27, 2023 143.34 144.79 142.66 142.93 5,332,284 -0.28(-0.19%)
Feb 24, 2023 142.04 143.36 141.03 143.21 4,632,279 -0.32(-0.22%)
Feb 23, 2023 145.19 145.22 141.45 143.53 5,609,651 -2.58(-1.77%)
Feb 22, 2023 146.63 147.22 145.43 146.11 3,569,743 +0.24(+0.16%)
Feb 21, 2023 147.02 147.31 144.29 145.87 5,696,090 -2.24(-1.51%)
Feb 17, 2023 145.86 148.16 145.70 148.11 4,656,541 +2.60(+1.79%)
Feb 16, 2023 144.49 146.82 144.06 145.51 4,728,442 -0.81(-0.56%)
Feb 15, 2023 145.52 146.77 145.30 146.33 5,379,319 +0.06(+0.04%)
Feb 14, 2023 144.68 146.37 143.69 146.27 4,230,257 +0.90(+0.62%)
Feb 13, 2023 143.30 145.38 142.81 145.36 3,577,113 +2.86(+2.00%)
Feb 10, 2023 142.17 142.75 141.41 142.51 3,587,801 +0.84(+0.60%)
Feb 09, 2023 143.79 144.09 141.55 141.66 4,181,310 -0.95(-0.67%)
Feb 08, 2023 140.88 142.96 140.64 142.62 4,048,088 +0.81(+0.57%)
Feb 07, 2023 139.69 142.18 139.14 141.80 4,993,591 +1.01(+0.72%)
Feb 06, 2023 140.30 142.08 140.30 140.79 6,367,060 -3.19(-2.22%)
Feb 03, 2023 144.98 145.46 143.14 143.99 5,604,029 -1.75(-1.20%)
Feb 02, 2023 148.78 148.93 144.56 145.73 8,737,544 -3.99(-2.66%)
Feb 01, 2023 147.91 150.89 147.26 149.72 7,169,302 +1.65(+1.11%)
Jan 31, 2023 146.35 148.72 146.26 148.07 6,119,841 +2.31(+1.59%)
Jan 30, 2023 144.70 146.72 144.13 145.76 4,522,536 +0.25(+0.17%)
Jan 27, 2023 146.83 146.97 144.96 145.51 4,095,720 -1.94(-1.32%)
Jan 26, 2023 146.66 147.95 146.27 147.46 3,839,743 +0.61(+0.42%)
Jan 25, 2023 144.52 147.31 144.00 146.84 4,388,111 +2.24(+1.55%)
Jan 24, 2023 142.64 145.32 141.82 144.60 3,883,633 +1.43(+1.00%)
Jan 23, 2023 144.44 144.62 142.66 143.17 5,350,287 -0.74(-0.52%)
Jan 20, 2023 141.23 144.30 141.21 143.92 5,927,601 -0.02(-0.01%)
Jan 19, 2023 143.97 144.46 142.47 143.94 5,389,136 -0.75(-0.52%)
Jan 18, 2023 144.92 146.51 144.29 144.69 4,581,106 -1.07(-0.73%)
Jan 17, 2023 147.94 147.94 145.42 145.76 5,527,839 -2.68(-1.80%)
Jan 13, 2023 148.67 149.32 147.03 148.44 6,598,592 -0.23(-0.15%)
Jan 12, 2023 146.54 148.84 145.33 148.67 4,305,086 +1.10(+0.75%)
Jan 11, 2023 148.26 148.60 146.89 147.56 4,488,481 -0.75(-0.51%)
Jan 10, 2023 147.73 148.66 146.51 148.32 3,811,022 +0.78(+0.53%)
Jan 09, 2023 146.79 148.98 146.52 147.54 5,069,092 +0.25(+0.17%)
Jan 06, 2023 144.58 148.23 144.58 147.29 6,594,341 +4.01(+2.80%)
Jan 05, 2023 139.46 143.92 139.00 143.28 9,332,198 +4.48(+3.23%)
Jan 04, 2023 139.33 139.81 136.22 138.80 6,955,280 +0.91(+0.66%)
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.