Skip to main content

T-Mobile US (NQ: TMUS )

163.32 +1.31 (+0.81%)
Streaming Delayed Price Updated: 1:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 147.72 150.07 147.60 149.85 5,617,654 +1.54(+1.04%)
Nov 29, 2023 147.73 148.38 147.36 148.31 4,362,698 +1.16(+0.79%)
Nov 28, 2023 147.13 147.69 146.73 147.15 3,114,767 -0.42(-0.28%)
Nov 27, 2023 147.74 148.21 146.92 147.56 3,955,652 -0.18(-0.12%)
Nov 24, 2023 147.65 148.16 147.07 147.74 1,352,673 +0.07(+0.05%)
Nov 22, 2023 147.78 148.36 147.44 147.67 2,938,149 +0.30(+0.20%)
Nov 21, 2023 148.19 148.21 146.91 147.38 3,137,188 +0.11(+0.07%)
Nov 20, 2023 146.56 147.69 146.02 147.27 4,045,785 +0.78(+0.54%)
Nov 17, 2023 146.73 147.34 145.90 146.48 3,295,364 +0.22(+0.15%)
Nov 16, 2023 147.71 148.05 145.85 146.27 3,671,422 +0.29(+0.20%)
Nov 15, 2023 145.58 146.28 144.56 145.98 4,711,597 +0.19(+0.13%)
Nov 14, 2023 146.79 147.27 145.24 145.79 5,306,864 -0.20(-0.14%)
Nov 13, 2023 146.27 146.65 145.37 145.99 3,170,198 -0.40(-0.27%)
Nov 10, 2023 146.13 146.54 144.71 146.38 4,044,708 +0.71(+0.49%)
Nov 09, 2023 145.25 146.38 145.01 145.67 3,375,174 +0.24(+0.16%)
Nov 08, 2023 145.78 146.48 144.83 145.43 3,593,885 -0.48(-0.33%)
Nov 07, 2023 146.44 146.75 145.65 145.91 3,533,324 -0.21(-0.14%)
Nov 06, 2023 146.37 147.43 145.84 146.12 3,290,885 -0.15(-0.10%)
Nov 03, 2023 146.41 146.95 145.53 146.27 4,360,045 +0.98(+0.68%)
Nov 02, 2023 143.80 145.33 142.71 145.28 4,920,942 +1.44(+1.00%)
Nov 01, 2023 143.39 144.22 142.23 143.85 4,312,911 +1.18(+0.83%)
Oct 31, 2023 140.37 143.03 140.12 142.67 4,005,272 +2.27(+1.62%)
Oct 30, 2023 140.15 141.09 138.31 140.40 4,870,829 +1.56(+1.12%)
Oct 27, 2023 141.75 142.20 138.04 138.84 5,475,262 -2.84(-2.00%)
Oct 26, 2023 138.28 142.11 137.27 141.68 7,317,942 +1.86(+1.33%)
Oct 25, 2023 142.04 142.12 136.55 139.82 9,355,348 -0.08(-0.06%)
Oct 24, 2023 137.89 140.13 137.55 139.90 5,086,730 +3.30(+2.42%)
Oct 23, 2023 135.78 137.91 135.78 136.60 3,381,192 +0.74(+0.55%)
Oct 20, 2023 137.26 137.73 135.72 135.85 5,772,691 -0.84(-0.62%)
Oct 19, 2023 138.70 138.92 136.61 136.70 6,788,205 -1.84(-1.32%)
Oct 18, 2023 141.27 141.46 138.42 138.53 5,509,684 -3.05(-2.16%)
Oct 17, 2023 142.14 142.96 140.31 141.59 3,694,514 -0.47(-0.33%)
Oct 16, 2023 141.69 142.49 140.88 142.05 3,034,419 +1.56(+1.11%)
Oct 13, 2023 140.56 141.24 139.35 140.50 3,207,947 +0.53(+0.38%)
Oct 12, 2023 142.37 142.70 138.58 139.97 4,160,351 -1.96(-1.38%)
Oct 11, 2023 141.06 142.34 140.53 141.93 3,783,885 +0.70(+0.50%)
Oct 10, 2023 139.07 141.29 138.96 141.23 3,794,110 +2.25(+1.62%)
Oct 09, 2023 138.11 139.53 137.56 138.98 3,832,268 +1.10(+0.80%)
Oct 06, 2023 136.09 138.30 135.72 137.88 4,911,899 +1.59(+1.16%)
Oct 05, 2023 137.04 137.40 135.71 136.29 3,716,855 -0.62(-0.46%)
Oct 04, 2023 135.30 137.27 134.69 136.91 3,589,134 +1.62(+1.19%)
Oct 03, 2023 137.61 137.61 135.08 135.30 4,505,280 -2.88(-2.08%)
Oct 02, 2023 138.76 139.32 137.39 138.17 2,959,079 -0.71(-0.51%)
Sep 29, 2023 138.51 139.72 138.40 138.89 2,836,362 +0.35(+0.25%)
Sep 28, 2023 139.07 139.59 138.06 138.54 2,815,275 +0.00(+0.00%)
Sep 27, 2023 139.15 139.67 137.48 138.54 3,425,337 -0.75(-0.54%)
Sep 26, 2023 138.85 140.11 138.47 139.29 4,699,997 +0.45(+0.32%)
Sep 25, 2023 137.58 138.88 137.90 138.85 3,943,363 +0.65(+0.47%)
Sep 22, 2023 138.15 139.13 138.14 138.19 3,202,336 -0.63(-0.46%)
Sep 21, 2023 140.75 141.88 138.78 138.83 4,333,478 -2.06(-1.46%)
Sep 20, 2023 141.59 141.86 140.25 140.89 3,425,029 -0.40(-0.28%)
Sep 19, 2023 139.83 141.32 139.04 141.29 5,297,185 +1.65(+1.18%)
Sep 18, 2023 142.05 142.30 139.46 139.64 4,034,290 -1.11(-0.79%)
Sep 15, 2023 142.78 143.73 140.28 140.75 19,707,832 -1.18(-0.83%)
Sep 14, 2023 140.58 142.93 140.00 141.93 7,251,427 +1.61(+1.14%)
Sep 13, 2023 139.28 140.96 138.63 140.33 5,472,420 +1.38(+0.99%)
Sep 12, 2023 139.30 139.44 137.72 138.95 4,903,211 -0.15(-0.11%)
Sep 11, 2023 137.16 140.09 136.90 139.10 5,315,948 +2.61(+1.91%)
Sep 08, 2023 136.75 138.22 135.63 136.49 4,309,494 +0.35(+0.25%)
Sep 07, 2023 133.73 138.80 133.38 136.14 8,533,059 +3.12(+2.35%)
Sep 06, 2023 135.91 137.83 131.30 133.02 10,602,083 -2.74(-2.02%)
Sep 05, 2023 136.19 137.64 135.36 135.75 3,913,832 -0.44(-0.32%)
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.