Skip to main content

T-Mobile US (NQ: TMUS )

196.68 -6.02 (-2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 135.16 137.05 134.92 136.78 4,916,801 +2.03(+1.51%)
Jun 29, 2023 133.87 135.18 133.83 134.75 3,119,138 +0.56(+0.42%)
Jun 28, 2023 134.17 134.25 133.06 134.19 3,313,958 +0.10(+0.07%)
Jun 27, 2023 132.94 134.51 132.79 134.09 4,109,126 +1.30(+0.98%)
Jun 26, 2023 131.12 132.92 130.96 132.79 4,495,405 +2.02(+1.54%)
Jun 23, 2023 131.66 132.54 130.57 130.77 5,418,459 -1.52(-1.15%)
Jun 22, 2023 130.93 132.43 130.65 132.29 4,916,357 +1.64(+1.25%)
Jun 21, 2023 129.00 131.80 128.99 130.65 6,679,474 +1.43(+1.11%)
Jun 20, 2023 129.36 129.88 127.86 129.22 7,136,698 +0.29(+0.23%)
Jun 16, 2023 129.16 130.05 128.69 128.93 13,216,801 -1.77(-1.36%)
Jun 15, 2023 128.51 131.21 127.62 130.70 9,042,136 +4.61(+3.65%)
Jun 14, 2023 127.54 127.72 125.77 126.09 8,828,263 -1.80(-1.41%)
Jun 13, 2023 128.70 128.70 127.18 127.89 5,218,208 -0.89(-0.69%)
Jun 12, 2023 129.68 129.79 127.48 128.78 4,521,115 -0.57(-0.44%)
Jun 09, 2023 128.43 129.88 128.01 129.35 5,710,293 +1.02(+0.80%)
Jun 08, 2023 126.04 128.42 125.84 128.33 8,896,814 +3.71(+2.98%)
Jun 07, 2023 126.87 127.01 124.12 124.62 11,448,306 -1.96(-1.55%)
Jun 06, 2023 129.19 129.90 125.26 126.58 11,341,694 -3.62(-2.78%)
Jun 05, 2023 129.98 130.98 128.89 130.20 9,209,102 +1.01(+0.78%)
Jun 02, 2023 127.03 129.34 123.01 129.19 37,838,732 -7.60(-5.56%)
Jun 01, 2023 135.26 137.07 135.08 136.79 6,342,478 +1.64(+1.21%)
May 31, 2023 134.06 136.61 133.25 135.15 7,932,452 +2.10(+1.58%)
May 30, 2023 132.12 133.72 131.67 133.06 7,011,081 -0.03(-0.02%)
May 26, 2023 133.17 134.39 132.05 133.08 8,986,364 -0.60(-0.45%)
May 25, 2023 134.34 135.20 132.86 133.69 9,472,545 -4.18(-3.03%)
May 24, 2023 139.24 139.50 137.75 137.86 4,868,850 -1.35(-0.97%)
May 23, 2023 138.78 139.60 138.17 139.21 5,385,474 -0.23(-0.16%)
May 22, 2023 137.71 140.00 134.84 139.44 9,022,658 +2.53(+1.85%)
May 19, 2023 136.51 138.01 135.91 136.91 7,858,352 +0.84(+0.62%)
May 18, 2023 138.34 138.70 134.25 136.07 11,800,081 -3.35(-2.40%)
May 17, 2023 142.23 142.29 138.71 139.42 6,857,580 -2.09(-1.48%)
May 16, 2023 142.31 142.72 140.69 141.50 3,714,667 -0.91(-0.64%)
May 15, 2023 141.54 142.63 141.21 142.41 4,128,084 +0.49(+0.35%)
May 12, 2023 140.76 142.02 140.59 141.92 3,975,591 +1.40(+0.99%)
May 11, 2023 139.55 141.22 139.55 140.52 4,201,863 +0.66(+0.47%)
May 10, 2023 140.32 141.06 138.84 139.86 4,811,607 +0.00(+0.00%)
May 09, 2023 141.61 141.88 139.60 139.86 5,116,530 -2.12(-1.49%)
May 08, 2023 141.80 142.10 140.54 141.98 4,596,195 +0.61(+0.43%)
May 05, 2023 139.34 141.70 138.96 141.37 5,170,983 +2.27(+1.63%)
May 04, 2023 137.99 139.59 137.99 139.10 4,924,529 +1.33(+0.96%)
May 03, 2023 138.44 139.06 137.56 137.77 5,654,823 -0.44(-0.32%)
May 02, 2023 140.81 141.01 137.95 138.22 6,869,553 -2.81(-1.99%)
May 01, 2023 142.32 142.36 140.43 141.02 6,303,500 -0.68(-0.48%)
Apr 28, 2023 144.26 144.77 141.15 141.70 9,578,093 -5.95(-4.03%)
Apr 27, 2023 146.57 148.15 146.49 147.65 6,463,870 +1.63(+1.12%)
Apr 26, 2023 143.96 146.66 143.44 146.01 4,686,358 +0.28(+0.19%)
Apr 25, 2023 144.03 146.90 143.96 145.74 6,493,206 +2.11(+1.47%)
Apr 24, 2023 143.90 144.53 143.39 143.63 3,949,654 -0.35(-0.25%)
Apr 21, 2023 142.69 144.34 142.69 143.99 4,390,733 +0.28(+0.19%)
Apr 20, 2023 144.55 145.49 142.68 143.71 6,820,329 -2.80(-1.91%)
Apr 19, 2023 147.94 148.18 146.38 146.51 5,008,177 -1.52(-1.02%)
Apr 18, 2023 148.82 149.34 147.81 148.02 3,318,303 -0.17(-0.11%)
Apr 17, 2023 148.07 148.20 147.30 148.19 2,933,310 +0.92(+0.62%)
Apr 14, 2023 147.50 147.85 146.92 147.27 3,277,567 -0.80(-0.54%)
Apr 13, 2023 147.38 148.26 146.56 148.07 3,591,215 +0.85(+0.58%)
Apr 12, 2023 147.42 148.40 146.97 147.22 4,790,447 -0.43(-0.29%)
Apr 11, 2023 147.71 147.99 147.25 147.66 5,636,343 -0.04(-0.03%)
Apr 10, 2023 146.87 147.71 145.62 147.70 5,260,968 +0.37(+0.25%)
Apr 06, 2023 147.12 147.66 146.17 147.32 4,329,922 +0.45(+0.31%)
Apr 05, 2023 144.77 147.77 144.77 146.87 8,351,402 +2.78(+1.93%)
Apr 04, 2023 143.37 144.14 140.59 144.09 7,064,395 -0.42(-0.29%)
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.