Skip to main content

T-Mobile US (NQ: TMUS )

163.48 +1.47 (+0.91%)
Streaming Delayed Price Updated: 12:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 42.10 42.61 42.03 42.41 3,891,067 +0.22(+0.52%)
May 27, 2016 42.16 42.19 42.19 42.19 2,357,158 -0.09(-0.21%)
May 26, 2016 41.56 42.37 41.39 42.28 3,595,393 +0.51(+1.21%)
May 25, 2016 41.58 41.83 41.25 41.77 2,331,012 +0.25(+0.60%)
May 24, 2016 41.34 41.58 40.84 41.52 4,408,112 +0.23(+0.55%)
May 23, 2016 41.22 41.53 41.01 41.29 4,310,069 -0.06(-0.14%)
May 20, 2016 40.64 41.76 40.55 41.35 7,025,212 +0.88(+2.18%)
May 19, 2016 40.08 40.55 39.76 40.47 3,026,454 +0.13(+0.32%)
May 18, 2016 40.38 40.78 39.95 40.34 5,094,072 -0.04(-0.10%)
May 17, 2016 40.08 41.12 40.08 40.38 7,590,040 +0.10(+0.25%)
May 16, 2016 40.21 40.56 39.97 40.28 3,048,733 -0.02(-0.05%)
May 13, 2016 40.22 40.70 40.22 40.30 3,462,710 -0.08(-0.20%)
May 12, 2016 40.49 40.72 40.15 40.38 4,067,684 -0.10(-0.25%)
May 11, 2016 40.32 40.77 40.20 40.48 4,030,408 +0.01(+0.02%)
May 10, 2016 39.64 40.56 39.56 40.47 6,774,101 +0.90(+2.28%)
May 09, 2016 39.25 39.67 39.10 39.57 2,136,763 +0.41(+1.04%)
May 06, 2016 38.68 39.29 38.35 39.16 2,587,468 +0.24(+0.61%)
May 05, 2016 38.78 39.34 38.55 38.92 3,920,290 +0.15(+0.38%)
May 04, 2016 39.18 39.58 38.76 38.78 3,781,789 -0.56(-1.41%)
May 03, 2016 39.50 39.55 39.10 39.33 3,338,190 -0.33(-0.83%)
May 02, 2016 39.03 39.77 38.96 39.66 3,734,579 +0.70(+1.81%)
Apr 29, 2016 39.07 39.40 38.15 38.95 5,434,194 -0.48(-1.21%)
Apr 28, 2016 39.29 39.77 39.07 39.43 4,380,870 +0.06(+0.15%)
Apr 27, 2016 39.12 39.79 39.08 39.37 7,574,628 +0.37(+0.94%)
Apr 26, 2016 41.49 41.84 38.84 39.00 15,030,950 -1.83(-4.49%)
Apr 25, 2016 39.97 40.92 39.68 40.84 7,037,210 +0.95(+2.39%)
Apr 22, 2016 39.89 40.51 39.78 39.89 3,682,552 -0.03(-0.07%)
Apr 21, 2016 39.77 40.25 37.99 39.92 4,168,350 +0.10(+0.25%)
Apr 20, 2016 39.63 40.48 39.34 39.82 6,201,434 +0.30(+0.77%)
Apr 19, 2016 39.03 39.53 38.69 39.51 8,790,603 +0.59(+1.52%)
Apr 18, 2016 38.80 39.28 38.67 38.92 8,240,448 -0.04(-0.10%)
Apr 15, 2016 38.67 39.18 38.56 38.96 6,142,500 +0.48(+1.24%)
Apr 14, 2016 38.49 38.67 38.12 38.49 2,085,635 -0.04(-0.10%)
Apr 13, 2016 38.80 39.02 38.34 38.53 2,675,481 -0.04(-0.10%)
Apr 12, 2016 38.28 38.86 38.13 38.57 3,333,387 +0.25(+0.65%)
Apr 11, 2016 38.45 38.68 38.20 38.32 1,834,431 -0.06(-0.16%)
Apr 08, 2016 38.66 38.79 38.13 38.38 1,888,825 -0.12(-0.31%)
Apr 07, 2016 38.43 38.72 38.10 38.50 4,617,835 -0.28(-0.72%)
Apr 06, 2016 38.98 39.16 38.63 38.78 2,795,650 -0.04(-0.10%)
Apr 05, 2016 39.01 39.42 38.50 38.82 3,959,061 -0.52(-1.31%)
Apr 04, 2016 38.91 39.63 38.74 39.33 4,109,529 +0.30(+0.76%)
Apr 01, 2016 37.74 39.17 37.63 39.03 6,281,336 +1.05(+2.77%)
Mar 31, 2016 38.20 38.32 37.69 37.98 3,863,197 -0.14(-0.36%)
Mar 30, 2016 38.22 38.67 37.86 38.12 2,716,152 +0.01(+0.03%)
Mar 29, 2016 36.83 38.29 36.52 38.11 4,849,878 +1.38(+3.75%)
Mar 28, 2016 36.67 36.89 36.45 36.73 2,629,909 +0.04(+0.11%)
Mar 24, 2016 36.54 36.69 36.69 36.69 6,831,786 -0.07(-0.19%)
Mar 23, 2016 36.86 36.95 35.97 36.76 3,315,184 -0.21(-0.56%)
Mar 22, 2016 36.59 37.10 36.54 36.97 3,158,366 -0.07(-0.19%)
Mar 21, 2016 37.12 37.18 36.60 37.04 2,760,836 +0.42(+1.14%)
Mar 18, 2016 37.03 37.31 36.45 36.62 5,440,261 -0.23(-0.62%)
Mar 17, 2016 36.87 37.21 36.66 36.85 4,796,841 -0.02(-0.05%)
Mar 16, 2016 36.49 36.93 36.18 36.87 4,981,181 +0.41(+1.12%)
Mar 15, 2016 36.45 36.62 35.96 36.46 3,566,830 -0.32(-0.86%)
Mar 14, 2016 37.19 37.26 36.39 36.78 4,380,425 -0.65(-1.75%)
Mar 11, 2016 37.53 37.83 37.16 37.44 6,642,204 +0.18(+0.48%)
Mar 10, 2016 38.16 38.43 37.16 37.26 5,222,269 -0.62(-1.65%)
Mar 09, 2016 38.68 38.71 37.84 37.88 6,109,369 -0.74(-1.93%)
Mar 08, 2016 38.30 38.78 38.01 38.63 4,910,022 +0.31(+0.80%)
Mar 07, 2016 37.92 38.87 37.92 38.32 4,500,698 +0.16(+0.42%)
Mar 04, 2016 38.80 39.18 38.06 38.16 3,475,600 -0.49(-1.26%)
Mar 03, 2016 39.17 39.46 38.45 38.65 7,033,131 +0.20(+0.52%)
Mar 02, 2016 38.22 38.49 37.38 38.45 2,565,381 +0.12(+0.31%)
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.