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, 2022 132.50 134.62 131.65 133.42 4,427,595 +0.17(+0.13%)
Jun 29, 2022 132.09 133.86 131.40 133.25 2,796,353 +1.33(+1.01%)
Jun 28, 2022 135.95 137.31 131.69 131.93 4,296,734 -3.48(-2.57%)
Jun 27, 2022 134.31 136.02 133.96 135.41 3,805,716 -0.54(-0.39%)
Jun 24, 2022 134.95 136.28 132.95 135.94 6,510,551 +1.13(+0.84%)
Jun 23, 2022 133.68 135.72 133.43 134.81 4,523,462 +2.75(+2.08%)
Jun 22, 2022 129.20 133.96 127.95 132.06 4,937,111 +1.49(+1.14%)
Jun 21, 2022 128.39 131.27 127.94 130.58 5,398,835 +4.05(+3.20%)
Jun 17, 2022 123.96 128.03 123.96 126.53 8,511,594 +3.28(+2.66%)
Jun 16, 2022 123.80 124.52 120.75 123.25 6,697,080 -2.22(-1.77%)
Jun 15, 2022 125.26 127.05 123.43 125.47 5,454,285 +1.61(+1.30%)
Jun 14, 2022 124.09 125.99 122.09 123.86 4,967,142 +0.28(+0.22%)
Jun 13, 2022 127.76 127.85 123.26 123.59 5,078,624 -5.84(-4.51%)
Jun 10, 2022 130.12 130.87 128.32 129.43 3,706,973 -2.49(-1.89%)
Jun 09, 2022 133.35 134.97 131.83 131.92 3,069,864 -2.17(-1.62%)
Jun 08, 2022 137.12 137.12 133.43 134.09 3,794,160 -3.35(-2.44%)
Jun 07, 2022 135.68 137.68 134.87 137.44 3,331,750 +1.41(+1.04%)
Jun 06, 2022 136.84 137.83 135.38 136.03 3,189,841 +0.56(+0.41%)
Jun 03, 2022 134.63 136.02 134.05 135.48 4,412,921 +0.80(+0.60%)
Jun 02, 2022 134.49 134.83 132.32 134.67 3,735,772 +1.23(+0.92%)
Jun 01, 2022 132.60 134.23 130.55 133.44 3,804,806 +1.26(+0.95%)
May 31, 2022 132.29 133.06 131.26 132.18 5,201,240 -0.81(-0.61%)
May 27, 2022 132.09 133.17 131.80 133.00 3,321,818 +1.36(+1.03%)
May 26, 2022 130.91 133.26 130.57 131.64 4,100,019 +1.29(+0.99%)
May 25, 2022 128.44 130.79 127.86 130.35 3,211,591 +2.20(+1.72%)
May 24, 2022 128.37 128.92 125.86 128.15 4,071,838 -0.66(-0.52%)
May 23, 2022 126.29 129.02 125.57 128.81 4,168,245 +3.82(+3.05%)
May 20, 2022 125.97 126.06 122.79 124.99 4,383,713 +0.16(+0.13%)
May 19, 2022 124.49 126.26 123.10 124.84 4,275,731 +0.64(+0.51%)
May 18, 2022 126.92 127.31 123.60 124.20 3,816,539 -3.35(-2.63%)
May 17, 2022 126.94 128.27 125.69 127.55 3,917,382 +2.05(+1.64%)
May 16, 2022 125.31 128.04 124.99 125.50 3,266,917 +0.22(+0.17%)
May 13, 2022 123.25 126.37 123.11 125.28 3,923,578 +2.28(+1.85%)
May 12, 2022 122.31 123.41 120.63 123.00 4,497,865 +0.74(+0.61%)
May 11, 2022 120.98 125.46 120.49 122.26 7,461,339 +0.28(+0.23%)
May 10, 2022 123.04 125.35 120.53 121.98 5,136,013 +1.26(+1.04%)
May 09, 2022 124.62 124.95 119.90 120.72 6,995,667 -5.03(-4.00%)
May 06, 2022 127.20 128.42 124.05 125.75 4,741,278 -2.74(-2.13%)
May 05, 2022 129.61 130.41 126.50 128.49 4,980,211 -2.79(-2.12%)
May 04, 2022 125.34 131.38 124.33 131.27 6,013,438 +6.07(+4.85%)
May 03, 2022 126.21 126.48 123.58 125.20 5,363,577 -0.15(-0.12%)
May 02, 2022 122.02 125.77 122.00 125.35 5,560,211 +3.23(+2.65%)
Apr 29, 2022 129.22 130.65 121.70 122.12 7,401,634 -9.07(-6.92%)
Apr 28, 2022 129.95 131.84 127.37 131.19 4,324,277 +2.43(+1.89%)
Apr 27, 2022 127.93 131.32 126.02 128.76 8,139,469 +4.84(+3.91%)
Apr 26, 2022 127.33 127.99 123.77 123.92 6,271,807 -3.82(-2.99%)
Apr 25, 2022 127.70 128.00 125.33 127.74 4,608,780 +0.18(+0.14%)
Apr 22, 2022 129.39 129.77 126.44 127.56 5,651,610 -3.44(-2.63%)
Apr 21, 2022 132.15 133.50 130.76 131.00 3,610,397 -0.59(-0.45%)
Apr 20, 2022 132.50 132.68 130.99 131.60 4,444,143 -0.14(-0.11%)
Apr 19, 2022 128.57 132.12 128.37 131.74 3,738,059 +2.06(+1.59%)
Apr 18, 2022 131.01 131.85 128.92 129.68 2,625,969 -2.18(-1.65%)
Apr 14, 2022 133.73 134.03 131.44 131.86 3,954,171 -1.87(-1.40%)
Apr 13, 2022 130.99 133.94 130.61 133.73 6,885,636 +3.38(+2.59%)
Apr 12, 2022 130.33 132.09 129.58 130.35 5,049,872 +1.01(+0.78%)
Apr 11, 2022 132.16 132.98 128.74 129.34 5,141,128 -2.40(-1.82%)
Apr 08, 2022 132.29 133.22 131.29 131.74 4,329,048 -0.44(-0.33%)
Apr 07, 2022 132.57 133.73 131.18 132.17 5,861,070 -0.43(-0.32%)
Apr 06, 2022 130.44 133.73 130.16 132.60 7,335,487 +1.74(+1.33%)
Apr 05, 2022 129.87 132.14 129.71 130.87 4,250,457 -0.62(-0.48%)
Apr 04, 2022 129.46 132.10 129.40 131.49 8,055,171 +1.81(+1.40%)
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.