Skip to main content

T-Mobile US (NQ: TMUS )

199.28 +2.60 (+1.32%)
Streaming Delayed Price Updated: 11:43 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 157.10 159.12 156.63 158.57 3,911,340 +1.36(+0.87%)
Dec 28, 2023 156.43 157.56 156.01 157.20 3,046,500 +1.00(+0.64%)
Dec 27, 2023 154.31 156.78 154.10 156.21 3,615,522 +1.10(+0.71%)
Dec 26, 2023 153.41 155.55 152.15 155.11 3,024,049 +1.11(+0.72%)
Dec 22, 2023 153.46 154.46 152.62 154.00 2,814,880 +0.77(+0.50%)
Dec 21, 2023 153.54 153.68 152.57 153.23 3,249,252 +0.39(+0.25%)
Dec 20, 2023 154.46 154.94 152.43 152.84 3,807,727 -1.32(-0.85%)
Dec 19, 2023 154.44 155.02 153.63 154.16 2,752,768 -0.39(-0.25%)
Dec 18, 2023 154.71 155.64 153.35 154.54 4,117,563 +0.11(+0.07%)
Dec 15, 2023 155.15 155.66 153.20 154.44 11,698,092 -0.71(-0.46%)
Dec 14, 2023 156.72 156.83 154.48 155.15 5,822,070 -2.65(-1.68%)
Dec 13, 2023 158.19 158.56 156.80 157.80 5,262,480 -0.88(-0.56%)
Dec 12, 2023 158.06 159.42 157.27 158.68 5,104,841 +1.57(+1.00%)
Dec 11, 2023 156.31 158.47 156.26 157.10 5,228,220 +2.42(+1.57%)
Dec 08, 2023 155.09 155.28 152.55 154.68 3,833,495 +0.04(+0.03%)
Dec 07, 2023 154.13 155.19 153.34 154.64 4,278,228 +0.85(+0.55%)
Dec 06, 2023 153.23 153.91 152.00 153.79 5,493,977 +1.48(+0.97%)
Dec 05, 2023 151.17 152.83 150.31 152.31 4,627,908 +1.19(+0.78%)
Dec 04, 2023 149.77 151.75 149.72 151.12 4,173,512 +0.54(+0.36%)
Dec 01, 2023 148.64 151.16 148.64 150.58 4,440,021 +1.78(+1.20%)
Nov 30, 2023 146.68 149.01 146.56 148.80 5,657,507 +1.53(+1.04%)
Nov 29, 2023 146.69 147.33 146.32 147.26 4,393,647 +1.15(+0.79%)
Nov 28, 2023 146.09 146.65 145.70 146.11 3,136,864 -0.41(-0.28%)
Nov 27, 2023 146.70 147.17 145.89 146.53 3,983,714 -0.18(-0.12%)
Nov 24, 2023 146.60 147.12 146.03 146.70 1,362,269 +0.07(+0.05%)
Nov 22, 2023 146.74 147.31 146.40 146.63 2,958,992 +0.29(+0.20%)
Nov 21, 2023 147.15 147.17 145.88 146.34 3,159,444 +0.11(+0.07%)
Nov 20, 2023 145.53 146.65 144.99 146.23 4,074,486 +0.78(+0.53%)
Nov 17, 2023 145.70 146.30 144.87 145.45 3,318,741 +0.22(+0.15%)
Nov 16, 2023 146.67 147.01 144.82 145.24 3,697,467 +0.29(+0.20%)
Nov 15, 2023 144.56 145.25 143.54 144.95 4,745,021 +0.19(+0.13%)
Nov 14, 2023 145.76 146.23 144.21 144.76 5,344,511 -0.20(-0.14%)
Nov 13, 2023 145.24 145.62 144.35 144.96 3,192,688 -0.39(-0.27%)
Nov 10, 2023 145.10 145.51 143.69 145.35 4,073,402 +0.71(+0.49%)
Nov 09, 2023 144.23 145.34 143.99 144.65 3,399,118 +0.24(+0.16%)
Nov 08, 2023 144.75 145.45 143.81 144.41 3,619,381 -0.47(-0.33%)
Nov 07, 2023 145.41 145.72 144.62 144.88 3,558,390 -0.21(-0.14%)
Nov 06, 2023 145.33 146.39 144.81 145.09 3,314,231 -0.15(-0.10%)
Nov 03, 2023 145.37 145.91 144.51 145.24 4,390,976 +0.97(+0.68%)
Nov 02, 2023 142.78 144.31 141.70 144.26 4,955,852 +1.43(+1.00%)
Nov 01, 2023 142.38 143.21 141.23 142.83 4,343,507 +1.17(+0.83%)
Oct 31, 2023 139.38 142.02 139.13 141.66 4,033,686 +2.25(+1.62%)
Oct 30, 2023 139.16 140.10 137.34 139.41 4,905,383 +1.55(+1.12%)
Oct 27, 2023 140.75 141.20 137.07 137.86 5,514,104 -2.82(-2.00%)
Oct 26, 2023 137.31 141.11 136.30 140.68 7,369,856 +1.84(+1.33%)
Oct 25, 2023 141.04 141.12 135.59 138.84 9,421,716 -0.08(-0.06%)
Oct 24, 2023 136.91 139.15 136.58 138.91 5,122,816 +3.28(+2.42%)
Oct 23, 2023 134.83 136.94 134.83 135.63 3,405,178 +0.74(+0.55%)
Oct 20, 2023 136.29 136.76 134.76 134.90 5,813,643 -0.84(-0.62%)
Oct 19, 2023 137.72 137.94 135.65 135.73 6,836,362 -1.82(-1.32%)
Oct 18, 2023 140.27 140.46 137.45 137.56 5,548,770 -3.03(-2.16%)
Oct 17, 2023 141.14 141.95 139.32 140.59 3,720,724 -0.46(-0.33%)
Oct 16, 2023 140.70 141.48 139.89 141.05 3,055,946 +1.55(+1.11%)
Oct 13, 2023 139.57 140.24 138.37 139.50 3,230,705 +0.52(+0.38%)
Oct 12, 2023 141.37 141.69 137.60 138.98 4,189,865 -1.95(-1.38%)
Oct 11, 2023 140.07 141.34 139.54 140.93 3,810,728 +0.70(+0.50%)
Oct 10, 2023 138.09 140.29 137.98 140.23 3,821,026 +2.24(+1.62%)
Oct 09, 2023 137.14 138.55 136.59 138.00 3,859,455 +1.09(+0.80%)
Oct 06, 2023 135.13 137.33 134.77 136.91 4,946,744 +1.57(+1.16%)
Oct 05, 2023 136.08 136.43 134.75 135.33 3,743,223 -0.62(-0.46%)
Oct 04, 2023 134.34 136.31 133.74 135.95 3,614,596 +1.60(+1.19%)
Oct 03, 2023 136.64 136.64 134.13 134.34 4,537,241 -2.86(-2.08%)
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.