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 (%)
Mar 31, 2023 142.69 143.06 142.27 142.63 5,309,457 +0.27(+0.19%)
Mar 30, 2023 142.13 142.88 141.62 142.36 4,673,306 +0.75(+0.53%)
Mar 29, 2023 141.66 141.86 141.27 141.61 4,026,563 +1.00(+0.71%)
Mar 28, 2023 141.38 141.75 140.45 140.61 3,516,294 -1.09(-0.77%)
Mar 27, 2023 141.22 142.64 140.82 141.70 5,021,418 +1.34(+0.95%)
Mar 24, 2023 139.73 140.75 138.57 140.36 4,482,743 +0.24(+0.17%)
Mar 23, 2023 140.82 141.65 139.01 140.12 6,158,520 -1.14(-0.81%)
Mar 22, 2023 142.74 143.45 141.23 141.27 4,702,467 -1.19(-0.84%)
Mar 21, 2023 143.95 144.39 142.04 142.46 5,645,476 -0.93(-0.65%)
Mar 20, 2023 140.75 143.80 140.56 143.38 5,688,701 +3.11(+2.22%)
Mar 17, 2023 139.11 140.71 138.34 140.27 9,306,153 +0.93(+0.66%)
Mar 16, 2023 140.76 141.38 138.99 139.35 8,367,947 -2.87(-2.02%)
Mar 15, 2023 141.28 142.72 140.81 142.21 7,947,739 +1.39(+0.99%)
Mar 14, 2023 139.14 141.00 138.76 140.82 6,588,347 +3.23(+2.35%)
Mar 13, 2023 137.95 140.22 137.53 137.59 6,810,507 +0.22(+0.16%)
Mar 10, 2023 139.06 139.90 136.88 137.38 6,430,485 -1.56(-1.12%)
Mar 09, 2023 141.60 141.65 138.54 138.93 6,084,482 -2.06(-1.46%)
Mar 08, 2023 141.24 141.84 140.13 140.99 4,461,330 +0.31(+0.22%)
Mar 07, 2023 141.47 141.92 139.71 140.69 4,754,648 -0.84(-0.59%)
Mar 06, 2023 139.78 142.06 139.48 141.52 4,567,950 +1.79(+1.28%)
Mar 03, 2023 140.10 140.26 138.84 139.73 4,316,337 +0.74(+0.53%)
Mar 02, 2023 138.72 139.23 138.39 138.99 4,693,042 -0.14(-0.10%)
Mar 01, 2023 139.66 140.30 137.94 139.13 4,420,149 -0.88(-0.63%)
Feb 28, 2023 141.02 142.10 139.94 140.01 5,736,043 -1.92(-1.35%)
Feb 27, 2023 142.33 143.77 141.68 141.93 5,370,112 -0.28(-0.19%)
Feb 24, 2023 141.04 142.35 140.04 142.20 4,665,141 -0.31(-0.22%)
Feb 23, 2023 144.17 144.19 140.45 142.52 5,649,447 -2.56(-1.76%)
Feb 22, 2023 145.60 146.18 144.41 145.08 3,595,067 +0.24(+0.16%)
Feb 21, 2023 145.98 146.28 143.27 144.84 5,736,499 -2.22(-1.51%)
Feb 17, 2023 144.83 147.12 144.67 147.07 4,689,575 +2.58(+1.78%)
Feb 16, 2023 143.47 145.79 143.05 144.49 4,761,987 -0.81(-0.56%)
Feb 15, 2023 144.50 145.74 144.28 145.29 5,417,481 +0.06(+0.04%)
Feb 14, 2023 143.66 145.33 142.68 145.24 4,260,267 +0.90(+0.62%)
Feb 13, 2023 142.29 144.36 141.80 144.34 3,602,490 +2.84(+2.00%)
Feb 10, 2023 141.17 141.74 140.41 141.50 3,613,253 +0.84(+0.60%)
Feb 09, 2023 142.77 143.08 140.55 140.67 4,210,973 -0.94(-0.67%)
Feb 08, 2023 139.89 141.96 139.65 141.61 4,076,806 +0.81(+0.57%)
Feb 07, 2023 138.71 141.18 138.16 140.81 5,029,017 +1.00(+0.72%)
Feb 06, 2023 139.31 141.08 139.31 139.80 6,412,229 -3.17(-2.22%)
Feb 03, 2023 143.96 144.44 142.13 142.97 5,643,784 -1.73(-1.20%)
Feb 02, 2023 147.73 147.88 143.54 144.70 8,799,529 -3.96(-2.66%)
Feb 01, 2023 146.87 149.82 146.22 148.66 7,220,162 +1.64(+1.11%)
Jan 31, 2023 145.32 147.67 145.23 147.03 6,163,256 +2.29(+1.58%)
Jan 30, 2023 143.68 145.69 143.12 144.73 4,554,619 +0.25(+0.17%)
Jan 27, 2023 145.80 145.94 143.94 144.49 4,124,776 -1.93(-1.32%)
Jan 26, 2023 145.63 146.91 145.24 146.42 3,866,983 +0.61(+0.42%)
Jan 25, 2023 143.50 146.27 142.98 145.81 4,419,240 +2.22(+1.55%)
Jan 24, 2023 141.63 144.30 140.82 143.58 3,911,184 +1.42(+1.00%)
Jan 23, 2023 143.42 143.60 141.65 142.16 5,388,243 -0.74(-0.52%)
Jan 20, 2023 140.23 143.28 140.21 142.90 5,969,653 -0.02(-0.01%)
Jan 19, 2023 142.96 143.44 141.46 142.92 5,427,266 -0.75(-0.52%)
Jan 18, 2023 143.90 145.48 143.28 143.67 4,613,605 -1.06(-0.74%)
Jan 17, 2023 146.90 146.90 144.39 144.73 5,567,055 -2.66(-1.80%)
Jan 13, 2023 147.62 148.27 145.99 147.39 6,645,403 -0.23(-0.15%)
Jan 12, 2023 145.51 147.80 144.31 147.62 4,335,627 +1.09(+0.75%)
Jan 11, 2023 147.22 147.56 145.86 146.53 4,520,323 -0.75(-0.51%)
Jan 10, 2023 146.69 147.61 145.48 147.27 3,838,058 +0.78(+0.53%)
Jan 09, 2023 145.76 147.93 145.49 146.50 5,105,053 +0.25(+0.17%)
Jan 06, 2023 143.56 147.19 143.56 146.25 6,641,122 +3.98(+2.80%)
Jan 05, 2023 138.48 142.90 138.02 142.27 9,398,402 +4.45(+3.23%)
Jan 04, 2023 138.35 138.82 135.26 137.82 7,004,622 +0.91(+0.66%)
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.