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 (%)
Jun 30, 2023 135.16 137.05 134.92 136.78 4,916,801 +2.03(+1.51%)
Jun 29, 2023 133.87 135.18 133.83 134.75 3,119,138 +0.56(+0.42%)
Jun 28, 2023 134.17 134.25 133.06 134.19 3,313,958 +0.10(+0.07%)
Jun 27, 2023 132.94 134.51 132.79 134.09 4,109,126 +1.30(+0.98%)
Jun 26, 2023 131.12 132.92 130.96 132.79 4,495,405 +2.02(+1.54%)
Jun 23, 2023 131.66 132.54 130.57 130.77 5,418,459 -1.52(-1.15%)
Jun 22, 2023 130.93 132.43 130.65 132.29 4,916,357 +1.64(+1.25%)
Jun 21, 2023 129.00 131.80 128.99 130.65 6,679,474 +1.43(+1.11%)
Jun 20, 2023 129.36 129.88 127.86 129.22 7,136,698 +0.29(+0.23%)
Jun 16, 2023 129.16 130.05 128.69 128.93 13,216,801 -1.77(-1.36%)
Jun 15, 2023 128.51 131.21 127.62 130.70 9,042,136 -11.28(-7.94%)
May 08, 2023 141.80 142.10 140.54 141.98 4,596,195 +0.61(+0.43%)
May 05, 2023 139.34 141.69 138.96 141.37 5,170,983 +2.27(+1.63%)
May 04, 2023 137.99 139.59 137.99 139.10 4,924,529 +1.33(+0.96%)
May 03, 2023 138.44 139.06 137.56 137.77 5,654,823 -0.44(-0.32%)
May 02, 2023 140.81 141.01 137.95 138.22 6,869,553 -2.81(-1.99%)
May 01, 2023 142.32 142.36 140.43 141.02 6,303,500 -0.68(-0.48%)
Apr 28, 2023 144.26 144.77 141.15 141.70 9,578,093 -5.95(-4.03%)
Apr 27, 2023 146.57 148.15 146.49 147.65 6,463,870 +1.63(+1.12%)
Apr 26, 2023 143.96 146.66 143.44 146.01 4,686,358 +0.28(+0.19%)
Apr 25, 2023 144.03 146.90 143.96 145.74 6,493,206 +2.11(+1.47%)
Apr 24, 2023 143.90 144.53 143.39 143.63 3,949,654 -0.35(-0.25%)
Apr 21, 2023 142.69 144.34 142.69 143.99 4,390,733 +0.28(+0.19%)
Apr 20, 2023 144.55 145.49 142.68 143.71 6,820,329 -2.80(-1.91%)
Apr 19, 2023 147.94 148.18 146.38 146.51 5,008,177 -1.52(-1.02%)
Apr 18, 2023 148.82 149.34 147.81 148.02 3,318,303 -0.17(-0.11%)
Apr 17, 2023 148.07 148.20 147.30 148.19 2,933,310 +0.89(+0.60%)
Apr 14, 2023 147.50 147.85 146.92 147.30 3,277,567 -0.77(-0.52%)
Apr 13, 2023 147.38 148.26 146.56 148.07 3,591,215 +0.85(+0.58%)
Apr 12, 2023 147.42 148.40 146.97 147.22 4,790,447 -0.43(-0.29%)
Apr 11, 2023 147.71 147.99 147.25 147.66 5,636,343 -0.04(-0.03%)
Apr 10, 2023 146.87 147.71 145.62 147.70 5,260,968 +0.37(+0.25%)
Apr 06, 2023 147.12 147.66 146.17 147.32 4,329,922 +0.45(+0.31%)
Apr 05, 2023 144.77 147.77 144.77 146.87 8,351,402 +2.78(+1.93%)
Apr 04, 2023 143.37 144.14 140.59 144.09 7,064,395 -0.42(-0.29%)
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.