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 (%)
Sep 29, 2023 138.51 139.72 138.40 138.89 2,836,362 +0.35(+0.25%)
Sep 28, 2023 139.07 139.59 138.06 138.54 2,815,275 +0.00(+0.00%)
Sep 27, 2023 139.15 139.67 137.48 138.54 3,425,337 -0.75(-0.54%)
Sep 26, 2023 138.85 140.11 138.47 139.29 4,699,997 +0.45(+0.32%)
Sep 25, 2023 137.58 138.88 137.90 138.85 3,943,363 +0.65(+0.47%)
Sep 22, 2023 138.15 139.13 138.14 138.19 3,202,336 -0.63(-0.46%)
Sep 21, 2023 140.75 141.88 138.78 138.83 4,333,478 -2.06(-1.46%)
Sep 20, 2023 141.59 141.86 140.25 140.89 3,425,029 -0.40(-0.28%)
Sep 19, 2023 139.83 141.32 139.04 141.29 5,297,185 +1.65(+1.18%)
Sep 18, 2023 142.05 142.30 139.46 139.64 4,034,290 -1.11(-0.79%)
Sep 15, 2023 142.78 143.73 140.28 140.75 19,707,832 -1.18(-0.83%)
Sep 14, 2023 140.58 142.93 140.00 141.93 7,251,427 +1.61(+1.14%)
Sep 13, 2023 139.28 140.96 138.63 140.33 5,472,420 +1.38(+0.99%)
Sep 12, 2023 139.30 139.44 137.72 138.95 4,903,211 -0.15(-0.11%)
Sep 11, 2023 137.16 140.09 136.90 139.10 5,315,948 +2.61(+1.91%)
Sep 08, 2023 136.75 138.22 135.63 136.49 4,309,494 +0.35(+0.25%)
Sep 07, 2023 133.73 138.80 133.38 136.14 8,533,059 +3.12(+2.35%)
Sep 06, 2023 135.91 137.83 131.30 133.02 10,602,083 -2.74(-2.02%)
Sep 05, 2023 136.19 137.64 135.36 135.75 3,913,832 -0.44(-0.32%)
Sep 01, 2023 135.92 136.52 135.11 136.19 3,065,205 +1.07(+0.79%)
Aug 31, 2023 136.56 136.94 134.86 135.12 6,682,890 -1.13(-0.83%)
Aug 30, 2023 136.28 136.69 135.59 136.25 3,211,779 +0.65(+0.48%)
Aug 29, 2023 134.38 135.93 133.90 135.60 3,531,587 +1.55(+1.15%)
Aug 28, 2023 133.19 134.19 132.93 134.06 4,008,168 +1.81(+1.37%)
Aug 25, 2023 131.74 132.85 130.38 132.24 5,780,545 +0.03(+0.02%)
Aug 24, 2023 133.87 135.15 132.12 132.21 6,251,843 -2.99(-2.21%)
Aug 23, 2023 135.09 135.68 134.63 135.20 3,294,963 +1.16(+0.87%)
Aug 22, 2023 133.91 134.22 133.10 134.04 3,266,988 -0.39(-0.29%)
Aug 21, 2023 134.68 135.47 133.61 134.43 4,175,728 -0.58(-0.43%)
Aug 18, 2023 135.20 136.23 134.50 135.01 3,662,872 -0.23(-0.17%)
Aug 17, 2023 137.51 137.98 135.04 135.24 3,949,098 -1.87(-1.36%)
Aug 16, 2023 137.78 138.52 137.07 137.10 2,778,605 -0.33(-0.24%)
Aug 15, 2023 137.56 138.44 137.03 137.43 2,686,834 -0.91(-0.66%)
Aug 14, 2023 137.80 138.73 137.01 138.34 3,143,984 +1.15(+0.84%)
Aug 11, 2023 135.94 137.42 135.88 137.19 2,921,251 +0.61(+0.44%)
Aug 10, 2023 137.50 138.28 136.44 136.59 2,513,760 +0.02(+0.01%)
Aug 09, 2023 135.10 137.21 134.95 136.57 4,143,091 +1.44(+1.06%)
Aug 08, 2023 135.36 136.43 135.06 135.13 3,269,679 -0.39(-0.29%)
Aug 07, 2023 134.34 136.04 133.89 135.52 3,584,135 +2.03(+1.52%)
Aug 04, 2023 134.66 135.34 133.34 133.48 3,282,997 -0.76(-0.57%)
Aug 03, 2023 134.36 134.84 133.59 134.25 2,776,740 -0.41(-0.30%)
Aug 02, 2023 136.16 136.16 134.15 134.65 4,850,438 -1.47(-1.08%)
Aug 01, 2023 136.96 137.30 134.71 136.12 4,202,342 -0.51(-0.37%)
Jul 31, 2023 139.43 139.43 136.05 136.63 5,681,621 -3.07(-2.20%)
Jul 28, 2023 137.73 140.96 137.19 139.70 7,747,431 +0.98(+0.71%)
Jul 27, 2023 140.79 141.36 138.23 138.72 5,606,411 -1.20(-0.86%)
Jul 26, 2023 140.21 140.57 138.61 139.92 4,472,899 -1.37(-0.97%)
Jul 25, 2023 141.13 141.66 139.72 141.29 4,307,366 +1.09(+0.78%)
Jul 24, 2023 139.40 141.31 139.37 140.20 5,054,040 +0.47(+0.33%)
Jul 21, 2023 139.68 140.66 138.93 139.73 13,152,985 +0.79(+0.57%)
Jul 20, 2023 137.20 140.10 137.20 138.94 5,494,479 +2.50(+1.83%)
Jul 19, 2023 138.54 139.25 136.22 136.44 4,897,543 -0.86(-0.63%)
Jul 18, 2023 136.94 139.29 136.37 137.30 5,305,919 +0.45(+0.33%)
Jul 17, 2023 138.16 138.49 136.63 136.85 4,950,678 -1.67(-1.20%)
Jul 14, 2023 137.82 139.18 137.31 138.52 4,385,656 -1.00(-0.72%)
Jul 13, 2023 139.92 140.03 137.98 139.52 3,452,191 -0.20(-0.14%)
Jul 12, 2023 139.55 140.08 138.41 139.72 4,324,354 +0.86(+0.62%)
Jul 11, 2023 136.78 138.92 136.76 138.86 3,670,150 +1.67(+1.21%)
Jul 10, 2023 137.88 139.18 136.93 137.19 5,671,729 -0.62(-0.45%)
Jul 07, 2023 137.35 138.79 136.74 137.82 3,096,231 -0.19(-0.14%)
Jul 06, 2023 137.49 138.56 137.40 138.00 3,134,841 -0.40(-0.29%)
Jul 05, 2023 137.68 138.49 136.77 138.40 3,352,088 +0.23(+0.17%)
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.