Skip to main content

T-Mobile US (NQ: TMUS )

162.33 +1.48 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 161.46 162.39 160.70 162.33 5,126,132 +1.48(+0.92%)
Apr 18, 2024 160.06 161.51 160.06 160.85 3,246,419 +0.76(+0.47%)
Apr 17, 2024 159.58 160.65 159.41 160.09 4,098,285 +0.30(+0.19%)
Apr 16, 2024 160.60 160.60 159.14 159.79 3,810,378 -0.03(-0.02%)
Apr 15, 2024 162.00 162.00 159.38 159.82 4,492,302 -0.23(-0.14%)
Apr 12, 2024 160.12 160.87 159.61 160.05 3,827,460 -0.64(-0.40%)
Apr 11, 2024 160.57 160.98 159.76 160.69 4,790,857 +0.31(+0.19%)
Apr 10, 2024 161.03 161.03 159.38 160.38 4,438,914 -0.62(-0.39%)
Apr 09, 2024 161.09 161.58 160.07 161.00 3,359,029 +0.10(+0.06%)
Apr 08, 2024 159.91 161.77 159.51 160.90 4,012,103 -0.21(-0.13%)
Apr 05, 2024 161.38 162.32 160.30 161.11 3,180,581 -0.50(-0.31%)
Apr 04, 2024 163.88 164.52 161.42 161.61 3,331,611 -1.65(-1.01%)
Apr 03, 2024 161.90 163.41 161.53 163.26 3,245,549 +1.18(+0.73%)
Apr 02, 2024 161.92 162.38 161.19 162.08 4,757,220 -0.59(-0.36%)
Apr 01, 2024 163.22 163.29 161.60 162.67 3,256,388 -0.55(-0.34%)
Mar 28, 2024 162.95 163.39 162.01 163.22 3,919,850 +1.21(+0.75%)
Mar 27, 2024 162.23 162.48 161.34 162.01 4,479,806 +0.91(+0.56%)
Mar 26, 2024 160.62 161.73 159.86 161.10 4,195,878 -0.02(-0.01%)
Mar 25, 2024 160.31 161.37 160.13 161.12 4,183,838 +0.50(+0.31%)
Mar 22, 2024 161.47 161.53 158.84 160.61 3,546,448 -0.32(-0.20%)
Mar 21, 2024 161.63 161.93 160.16 160.93 3,312,417 -0.23(-0.14%)
Mar 20, 2024 160.68 161.59 160.12 161.16 4,007,684 +0.42(+0.26%)
Mar 19, 2024 161.81 162.00 160.65 160.74 3,232,883 -0.41(-0.25%)
Mar 18, 2024 161.88 162.02 159.37 161.15 4,802,754 -0.66(-0.41%)
Mar 15, 2024 163.23 164.90 161.67 161.81 9,849,304 -1.05(-0.64%)
Mar 14, 2024 163.11 163.38 161.93 162.86 3,967,145 -1.23(-0.75%)
Mar 13, 2024 164.08 164.93 163.47 164.09 4,441,430 +0.41(+0.25%)
Mar 12, 2024 164.28 164.65 163.34 163.68 3,800,519 -1.08(-0.66%)
Mar 11, 2024 164.10 165.60 163.12 164.76 4,138,080 +0.77(+0.47%)
Mar 08, 2024 164.27 165.44 163.50 163.99 4,444,720 -0.40(-0.24%)
Mar 07, 2024 168.44 168.64 164.08 164.39 5,953,789 -3.03(-1.81%)
Mar 06, 2024 165.80 168.13 165.80 167.42 5,924,149 +1.52(+0.92%)
Mar 05, 2024 164.41 166.76 163.57 165.90 9,049,106 +2.56(+1.57%)
Mar 04, 2024 162.69 163.79 162.34 163.34 3,553,318 -0.03(-0.02%)
Mar 01, 2024 162.69 163.76 162.02 163.37 3,298,471 +0.07(+0.04%)
Feb 29, 2024 164.43 164.50 162.45 163.30 5,127,553 +0.15(+0.09%)
Feb 28, 2024 163.56 163.92 162.51 163.15 3,366,966 -0.82(-0.50%)
Feb 27, 2024 162.88 164.02 162.29 163.97 3,417,270 +0.71(+0.43%)
Feb 26, 2024 162.55 163.73 162.47 163.26 3,923,083 -0.43(-0.26%)
Feb 23, 2024 162.73 164.85 162.73 163.69 3,926,088 +0.79(+0.48%)
Feb 22, 2024 162.72 163.85 162.14 162.90 4,412,312 -0.50(-0.30%)
Feb 21, 2024 162.16 163.43 162.16 163.40 3,943,673 +1.99(+1.23%)
Feb 20, 2024 160.66 162.71 160.66 161.41 4,082,439 +1.63(+1.02%)
Feb 16, 2024 160.59 160.72 158.98 159.77 4,612,693 -1.16(-0.72%)
Feb 15, 2024 161.08 161.45 160.22 160.93 3,376,969 +0.15(+0.09%)
Feb 14, 2024 161.08 161.35 160.28 160.78 3,797,516 -0.06(-0.04%)
Feb 13, 2024 161.50 162.26 159.34 160.84 4,802,700 -0.28(-0.17%)
Feb 12, 2024 161.50 161.73 160.46 161.12 3,274,043 -0.43(-0.26%)
Feb 09, 2024 160.84 162.00 159.64 161.55 4,493,427 +1.25(+0.78%)
Feb 08, 2024 161.14 161.36 158.59 160.29 4,068,323 -0.85(-0.53%)
Feb 07, 2024 161.11 161.66 160.16 161.14 3,701,442 +0.78(+0.48%)
Feb 06, 2024 161.24 161.72 159.95 160.36 4,158,861 -1.01(-0.62%)
Feb 05, 2024 159.51 161.56 159.28 161.37 4,328,569 +0.23(+0.14%)
Feb 02, 2024 162.09 162.58 160.65 161.14 4,180,886 -0.72(-0.44%)
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.