Skip to main content

T-Mobile US (NQ: TMUS )

163.72 +1.71 (+1.06%)
Streaming Delayed Price Updated: 11:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 136.12 138.03 135.87 137.75 4,882,166 +2.04(+1.50%)
Jun 29, 2023 134.82 136.14 134.78 135.71 3,097,166 +0.57(+0.42%)
Jun 28, 2023 135.12 135.20 134.00 135.14 3,290,614 +0.10(+0.07%)
Jun 27, 2023 133.88 135.47 133.73 135.04 4,080,180 +1.31(+0.98%)
Jun 26, 2023 132.04 133.86 131.89 133.73 4,463,738 +2.03(+1.54%)
Jun 23, 2023 132.59 133.48 131.50 131.70 5,380,290 -1.53(-1.15%)
Jun 22, 2023 131.86 133.36 131.58 133.22 4,881,725 +1.65(+1.25%)
Jun 21, 2023 129.91 132.74 129.90 131.58 6,632,423 +1.44(+1.10%)
Jun 20, 2023 130.28 130.81 128.76 130.14 7,086,426 +0.30(+0.23%)
Jun 16, 2023 130.07 130.97 129.61 129.84 13,123,699 -1.78(-1.36%)
Jun 15, 2023 129.43 132.14 128.53 131.63 8,978,442 +4.64(+3.65%)
Jun 14, 2023 128.44 128.62 126.66 126.99 8,766,075 -1.81(-1.41%)
Jun 13, 2023 129.62 129.62 128.08 128.80 5,181,450 -0.89(-0.69%)
Jun 12, 2023 130.60 130.71 128.39 129.69 4,489,268 -0.58(-0.44%)
Jun 09, 2023 129.34 130.81 128.92 130.27 5,670,068 +1.03(+0.80%)
Jun 08, 2023 126.94 129.33 126.73 129.24 8,834,143 +3.74(+2.98%)
Jun 07, 2023 127.77 127.91 125.00 125.50 11,367,662 -1.97(-1.55%)
Jun 06, 2023 130.10 130.82 126.15 127.47 11,261,801 -3.65(-2.78%)
Jun 05, 2023 130.91 131.91 129.80 131.12 9,144,231 +1.02(+0.79%)
Jun 02, 2023 127.93 130.26 123.88 130.10 37,572,192 -7.66(-5.56%)
Jun 01, 2023 136.22 138.04 136.04 137.76 6,297,800 +1.65(+1.21%)
May 31, 2023 135.01 137.58 134.20 136.11 7,876,575 +2.11(+1.58%)
May 30, 2023 133.06 134.66 132.60 134.00 6,961,694 -0.03(-0.02%)
May 26, 2023 134.12 135.35 132.99 134.03 8,923,062 -0.60(-0.45%)
May 25, 2023 135.30 136.16 133.80 134.63 9,405,819 -4.20(-3.03%)
May 24, 2023 140.23 140.50 138.73 138.84 4,834,553 -1.36(-0.97%)
May 23, 2023 139.76 140.59 139.15 140.20 5,347,537 -0.23(-0.16%)
May 22, 2023 138.69 140.99 135.79 140.43 8,959,101 +2.55(+1.85%)
May 19, 2023 137.48 138.99 136.88 137.88 7,802,996 +0.84(+0.62%)
May 18, 2023 139.32 139.68 135.20 137.03 11,716,959 -3.37(-2.40%)
May 17, 2023 143.24 143.30 139.69 140.41 6,809,274 -2.10(-1.48%)
May 16, 2023 143.32 143.74 141.69 142.51 3,688,501 -0.91(-0.64%)
May 15, 2023 142.55 143.64 142.21 143.42 4,099,005 +0.50(+0.35%)
May 12, 2023 141.76 143.03 141.59 142.92 3,947,586 +1.41(+0.99%)
May 11, 2023 140.54 142.22 140.54 141.52 4,172,265 +0.66(+0.47%)
May 10, 2023 141.32 142.06 139.82 140.85 4,777,713 +0.00(+0.00%)
May 09, 2023 142.62 142.88 140.59 140.85 5,080,489 -2.13(-1.49%)
May 08, 2023 142.81 143.11 141.54 142.98 4,563,819 +0.62(+0.43%)
May 05, 2023 140.33 142.71 139.95 142.37 5,134,558 +2.28(+1.63%)
May 04, 2023 138.97 140.58 138.97 140.09 4,889,840 +1.34(+0.97%)
May 03, 2023 139.42 140.05 138.53 138.75 5,614,989 -0.45(-0.32%)
May 02, 2023 141.81 142.01 138.93 139.19 6,821,163 -2.83(-1.99%)
May 01, 2023 143.33 143.37 141.43 142.02 6,259,097 -0.68(-0.48%)
Apr 28, 2023 145.28 145.80 142.16 142.71 9,510,623 -5.99(-4.03%)
Apr 27, 2023 147.62 149.20 147.53 148.70 6,418,337 +1.65(+1.12%)
Apr 26, 2023 144.98 147.70 144.45 147.05 4,653,346 +0.28(+0.19%)
Apr 25, 2023 145.06 147.94 144.98 146.77 6,447,467 +2.12(+1.47%)
Apr 24, 2023 144.92 145.55 144.41 144.65 3,921,832 -0.36(-0.25%)
Apr 21, 2023 143.70 145.36 143.70 145.01 4,359,804 +0.28(+0.19%)
Apr 20, 2023 145.57 146.52 143.69 144.73 6,772,285 -2.82(-1.91%)
Apr 19, 2023 148.99 149.23 147.42 147.55 4,972,899 -1.53(-1.02%)
Apr 18, 2023 149.88 150.40 148.86 149.07 3,294,928 -0.17(-0.11%)
Apr 17, 2023 149.12 149.25 148.35 149.24 2,912,647 +0.92(+0.62%)
Apr 14, 2023 148.55 148.90 147.96 148.32 3,254,479 -0.80(-0.54%)
Apr 13, 2023 148.43 149.31 147.59 149.12 3,565,917 +0.85(+0.58%)
Apr 12, 2023 148.47 149.45 148.01 148.27 4,756,702 -0.44(-0.29%)
Apr 11, 2023 148.75 149.04 148.29 148.71 5,596,639 -0.04(-0.03%)
Apr 10, 2023 147.91 148.75 146.65 148.75 5,223,909 +0.38(+0.25%)
Apr 06, 2023 148.16 148.71 147.20 148.37 4,299,422 +0.46(+0.31%)
Apr 05, 2023 145.80 148.81 145.80 147.91 8,292,573 +2.80(+1.93%)
Apr 04, 2023 144.38 145.16 141.59 145.12 7,014,632 -0.43(-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.