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, 2021 144.00 144.11 143.03 143.63 3,165,307 -0.16(-0.11%)
Jun 29, 2021 143.49 144.13 142.94 143.79 3,223,498 -0.05(-0.03%)
Jun 28, 2021 144.06 144.37 143.21 143.84 3,158,142 -0.30(-0.21%)
Jun 25, 2021 144.58 145.03 143.60 144.13 3,404,689 -0.26(-0.18%)
Jun 24, 2021 144.17 144.86 143.67 144.39 2,199,832 +0.56(+0.39%)
Jun 23, 2021 144.19 144.47 143.31 143.83 2,436,083 -0.78(-0.54%)
Jun 22, 2021 144.50 144.79 143.81 144.61 2,643,732 +0.16(+0.11%)
Jun 21, 2021 144.76 144.98 143.88 144.45 3,833,671 +0.95(+0.66%)
Jun 18, 2021 145.02 145.27 143.09 143.50 5,476,334 -1.74(-1.20%)
Jun 17, 2021 143.79 146.65 143.61 145.24 3,523,807 +1.53(+1.06%)
Jun 16, 2021 144.59 145.07 142.07 143.71 4,218,976 -0.76(-0.53%)
Jun 15, 2021 144.17 145.54 143.81 144.47 3,196,121 +0.42(+0.29%)
Jun 14, 2021 143.79 144.36 143.36 144.06 3,506,946 -0.09(-0.06%)
Jun 11, 2021 145.36 145.43 143.17 144.14 4,106,929 -1.15(-0.79%)
Jun 10, 2021 146.38 147.46 145.01 145.29 3,622,008 -0.75(-0.52%)
Jun 09, 2021 144.38 146.72 144.38 146.05 4,157,152 +1.86(+1.29%)
Jun 08, 2021 142.71 144.47 142.71 144.18 5,002,089 +1.87(+1.31%)
Jun 07, 2021 142.72 143.62 141.77 142.32 2,780,881 -0.99(-0.69%)
Jun 04, 2021 141.80 143.57 141.31 143.31 3,513,192 +2.17(+1.54%)
Jun 03, 2021 139.06 141.68 138.86 141.14 4,541,354 +1.33(+0.95%)
Jun 02, 2021 140.62 140.93 138.78 139.81 3,639,320 -0.71(-0.51%)
Jun 01, 2021 140.49 141.72 140.28 140.52 3,784,079 +0.25(+0.18%)
May 28, 2021 140.63 141.42 140.24 140.28 4,232,854 +0.14(+0.10%)
May 27, 2021 139.31 140.98 138.65 140.14 8,209,205 +1.65(+1.19%)
May 26, 2021 135.65 139.70 135.50 138.49 6,319,203 +2.90(+2.14%)
May 25, 2021 136.82 137.73 135.59 135.59 6,145,282 -0.99(-0.73%)
May 24, 2021 135.47 137.25 135.06 136.59 4,596,949 +1.67(+1.23%)
May 21, 2021 136.20 136.29 134.66 134.92 3,750,097 -0.11(-0.08%)
May 20, 2021 133.47 135.55 133.19 135.03 4,483,161 +1.79(+1.35%)
May 19, 2021 132.29 133.55 131.39 133.24 6,765,389 -0.64(-0.48%)
May 18, 2021 138.82 138.82 133.74 133.88 8,303,945 -5.16(-3.71%)
May 17, 2021 138.99 139.30 138.01 139.04 5,497,446 -1.31(-0.93%)
May 14, 2021 137.91 141.90 137.75 140.35 5,375,737 +3.37(+2.46%)
May 13, 2021 135.93 137.95 135.32 136.97 3,769,243 +1.47(+1.08%)
May 12, 2021 134.85 136.24 134.72 135.51 3,936,131 -1.35(-0.99%)
May 11, 2021 133.99 137.10 133.55 136.85 3,177,989 +2.17(+1.61%)
May 10, 2021 137.18 138.56 134.56 134.68 5,294,715 -3.28(-2.38%)
May 07, 2021 137.43 139.03 137.20 137.97 5,880,350 +0.24(+0.17%)
May 06, 2021 132.57 137.83 131.11 137.73 8,218,054 +4.71(+3.54%)
May 05, 2021 130.37 134.21 130.33 133.02 8,876,501 +5.60(+4.40%)
May 04, 2021 129.74 130.04 126.03 127.41 4,929,097 -2.95(-2.26%)
May 03, 2021 131.48 131.68 129.82 130.36 4,227,849 -0.67(-0.52%)
Apr 30, 2021 131.95 132.07 130.42 131.03 4,173,025 -1.86(-1.40%)
Apr 29, 2021 131.05 132.96 131.05 132.90 3,430,326 +1.91(+1.46%)
Apr 28, 2021 131.25 131.53 130.44 130.98 2,028,097 -0.83(-0.63%)
Apr 27, 2021 132.01 132.13 130.39 131.82 3,033,704 +0.42(+0.32%)
Apr 26, 2021 132.30 132.30 130.81 131.40 2,744,519 -0.81(-0.61%)
Apr 23, 2021 130.66 132.79 130.31 132.21 3,050,813 +1.58(+1.21%)
Apr 22, 2021 130.91 131.78 129.51 130.64 3,351,809 -0.39(-0.30%)
Apr 21, 2021 129.87 131.40 128.73 131.02 3,396,328 +1.56(+1.20%)
Apr 20, 2021 130.61 130.61 127.41 129.47 3,360,267 -1.43(-1.09%)
Apr 19, 2021 132.48 132.53 130.82 130.90 2,597,362 -1.05(-0.80%)
Apr 16, 2021 130.90 132.44 130.22 131.95 3,569,820 +1.57(+1.20%)
Apr 15, 2021 130.01 130.71 129.04 130.38 3,268,257 +1.56(+1.21%)
Apr 14, 2021 129.60 129.71 128.53 128.82 2,945,728 -0.88(-0.68%)
Apr 13, 2021 129.22 130.11 128.59 129.71 4,553,956 +0.03(+0.02%)
Apr 12, 2021 127.42 129.91 127.17 129.68 2,455,007 +1.72(+1.34%)
Apr 09, 2021 129.45 129.45 127.12 127.96 2,408,282 -1.07(-0.83%)
Apr 08, 2021 129.79 129.82 128.53 129.03 2,442,982 +0.09(+0.07%)
Apr 07, 2021 129.82 130.01 128.02 128.94 3,082,438 -1.40(-1.07%)
Apr 06, 2021 129.29 130.90 129.29 130.34 4,947,529 +0.03(+0.02%)
Apr 05, 2021 127.40 130.57 127.17 130.31 4,351,649 +3.72(+2.94%)
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.