T-Mobile US (NQ: TMUS )

116.87 USD +0.02 (+0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 117.40 117.43 116.17 116.87 5,213,654 +0.02(+0.02%)
Oct 21, 2021 121.60 121.93 116.43 116.85 6,741,815 -5.09(-4.17%)
Oct 20, 2021 119.08 122.66 118.99 121.94 5,875,991 +3.38(+2.85%)
Oct 19, 2021 117.61 118.65 116.82 118.56 3,426,489 +1.18(+1.01%)
Oct 18, 2021 117.06 118.20 116.13 117.38 4,377,636 -0.18(-0.15%)
Oct 15, 2021 119.61 120.34 117.22 117.56 4,456,184 -1.70(-1.43%)
Oct 14, 2021 118.09 119.69 117.61 119.26 9,698,760 +2.80(+2.40%)
Oct 13, 2021 117.16 118.03 116.00 116.46 6,845,941 +0.19(+0.16%)
Oct 12, 2021 117.59 118.58 116.16 116.27 7,095,524 -0.92(-0.79%)
Oct 11, 2021 120.98 121.60 116.96 117.19 9,883,805 -4.03(-3.32%)
Oct 08, 2021 123.64 123.64 120.60 121.22 5,978,579 -1.96(-1.59%)
Oct 07, 2021 125.67 126.12 122.81 123.18 5,431,817 -1.42(-1.14%)
Oct 06, 2021 124.25 124.72 123.30 124.60 4,160,453 -0.80(-0.64%)
Oct 05, 2021 125.09 126.19 124.29 125.40 3,051,125 -0.06(-0.05%)
Oct 04, 2021 126.81 127.75 124.74 125.46 4,752,910 -1.30(-1.03%)
Oct 01, 2021 127.08 128.31 126.29 126.76 4,126,751 -1.00(-0.78%)
Sep 30, 2021 128.83 129.27 127.11 127.76 4,541,167 -0.34(-0.27%)
Sep 29, 2021 126.55 128.75 126.00 128.10 4,398,486 +1.79(+1.42%)
Sep 28, 2021 126.72 127.71 125.86 126.31 4,517,888 -1.47(-1.15%)
Sep 27, 2021 128.73 128.82 127.25 127.78 3,888,472 -1.65(-1.27%)
Sep 24, 2021 130.17 130.74 129.05 129.43 3,712,064 -1.51(-1.15%)
Sep 23, 2021 128.26 131.89 128.04 130.94 8,177,245 +3.16(+2.47%)
Sep 22, 2021 125.76 128.24 125.45 127.78 6,952,698 +2.88(+2.31%)
Sep 21, 2021 126.45 127.50 124.85 124.90 5,906,219 -0.73(-0.58%)
Sep 20, 2021 127.00 127.97 124.67 125.63 7,915,112 -2.37(-1.85%)
Sep 17, 2021 128.88 129.23 127.03 128.00 8,304,345 -0.91(-0.71%)
Sep 16, 2021 127.40 129.63 125.96 128.91 9,044,806 +1.84(+1.45%)
Sep 15, 2021 128.56 128.78 125.35 127.07 8,735,442 -1.85(-1.43%)
Sep 14, 2021 130.92 131.24 127.96 128.92 6,053,733 -1.10(-0.85%)
Sep 13, 2021 131.90 132.17 129.57 130.02 6,782,047 -0.79(-0.60%)
Sep 10, 2021 131.77 132.21 129.07 130.81 6,570,126 -0.63(-0.48%)
Sep 09, 2021 131.20 133.75 130.24 131.44 8,683,246 -2.23(-1.67%)
Sep 08, 2021 134.66 134.66 132.33 133.67 6,630,402 -0.80(-0.59%)
Sep 07, 2021 136.09 136.79 134.22 134.47 4,403,951 -1.53(-1.12%)
Sep 03, 2021 136.37 136.49 135.42 136.00 2,448,839 -0.13(-0.10%)
Sep 02, 2021 138.22 138.26 135.05 136.13 3,807,936 -1.61(-1.17%)
Sep 01, 2021 137.63 138.80 137.38 137.74 2,754,891 +0.72(+0.53%)
Aug 31, 2021 137.53 137.98 136.57 137.02 4,458,870 -0.88(-0.64%)
Aug 30, 2021 136.93 138.58 135.62 137.90 3,645,026 -0.48(-0.35%)
Aug 27, 2021 137.89 138.65 137.18 138.38 3,351,817 +0.80(+0.58%)
Aug 26, 2021 140.55 140.55 137.42 137.58 4,200,450 -2.27(-1.62%)
Aug 25, 2021 142.32 142.50 139.80 139.85 3,633,497 -2.65(-1.86%)
Aug 24, 2021 142.30 143.09 141.76 142.50 2,367,311 -0.04(-0.03%)
Aug 23, 2021 141.51 142.97 141.20 142.54 3,186,764 +0.73(+0.51%)
Aug 20, 2021 141.02 143.28 140.37 141.81 3,274,009 +0.92(+0.65%)
Aug 19, 2021 139.60 141.60 139.41 140.89 3,799,062 +1.06(+0.76%)
Aug 18, 2021 140.24 141.77 139.68 139.83 4,479,861 -0.84(-0.60%)
Aug 17, 2021 140.55 141.85 140.08 140.67 4,718,490 -0.05(-0.04%)
Aug 16, 2021 141.00 142.66 139.27 140.72 7,115,305 -4.22(-2.91%)
Aug 13, 2021 144.30 145.35 144.07 144.94 2,618,232 +0.20(+0.14%)
Aug 12, 2021 144.96 145.39 144.69 144.74 2,223,955 +0.15(+0.10%)
Aug 11, 2021 143.31 144.76 142.94 144.59 2,417,832 +1.42(+0.99%)
Aug 10, 2021 143.29 143.83 142.63 143.17 2,608,478 +0.18(+0.13%)
Aug 09, 2021 142.80 144.00 142.69 142.99 4,645,805 +0.76(+0.53%)
Aug 06, 2021 141.99 142.76 141.47 142.23 5,236,815 +0.30(+0.21%)
Aug 05, 2021 142.82 143.50 141.70 141.93 4,368,886 -0.29(-0.20%)
Aug 04, 2021 143.87 144.40 142.15 142.22 4,615,294 -2.28(-1.58%)
Aug 03, 2021 145.08 145.46 144.03 144.50 3,953,408 -0.41(-0.28%)
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.