Skip to main content

T-Mobile US (NQ: TMUS )

176.73 +0.29 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 175.46 177.42 174.12 176.73 14,725,351 +0.29(+0.16%)
Jun 20, 2024 176.51 179.01 175.77 176.44 6,596,370 -1.17(-0.66%)
Jun 18, 2024 177.87 178.25 175.57 177.61 5,711,986 +0.23(+0.13%)
Jun 17, 2024 175.99 178.82 174.81 177.38 6,591,864 +1.39(+0.79%)
Jun 14, 2024 175.03 176.08 174.21 175.99 4,045,189 +0.88(+0.50%)
Jun 13, 2024 174.18 175.40 173.18 175.11 5,444,233 +1.32(+0.76%)
Jun 12, 2024 176.88 177.21 171.18 173.79 10,923,091 -4.61(-2.58%)
Jun 11, 2024 180.75 180.90 178.04 178.40 7,331,045 -2.29(-1.27%)
Jun 10, 2024 179.93 182.31 179.25 180.69 6,774,968 +0.87(+0.48%)
Jun 07, 2024 179.52 180.66 179.27 179.82 5,994,365 +0.05(+0.03%)
Jun 06, 2024 180.27 182.67 179.40 179.77 7,651,355 -0.50(-0.28%)
Jun 05, 2024 179.02 181.17 178.27 180.27 8,973,502 +2.36(+1.33%)
Jun 04, 2024 173.08 178.85 173.07 177.91 7,238,172 +4.83(+2.79%)
Jun 03, 2024 174.50 178.47 171.18 173.08 7,801,505 -1.88(-1.07%)
May 31, 2024 170.09 175.28 169.76 174.96 8,684,312 +4.91(+2.89%)
May 30, 2024 168.53 170.42 167.83 170.05 6,233,902 +1.81(+1.08%)
May 29, 2024 166.97 168.47 166.49 168.24 6,189,547 +1.56(+0.94%)
May 28, 2024 164.91 168.07 164.74 166.67 5,751,217 +1.31(+0.79%)
May 24, 2024 164.58 165.57 164.13 165.37 3,736,330 +1.03(+0.62%)
May 23, 2024 163.75 164.97 163.59 164.34 3,643,042 -0.53(-0.32%)
May 22, 2024 163.05 165.24 162.63 164.87 4,213,917 +1.14(+0.69%)
May 21, 2024 163.69 164.10 163.03 163.73 3,230,269 +0.46(+0.28%)
May 20, 2024 163.44 163.57 162.53 163.28 2,994,813 -0.10(-0.06%)
May 17, 2024 162.49 163.38 161.94 163.38 2,932,601 +0.42(+0.26%)
May 16, 2024 162.26 163.06 161.53 162.96 3,229,927 +0.90(+0.55%)
May 15, 2024 162.36 163.41 161.89 162.06 4,664,718 +0.27(+0.17%)
May 14, 2024 163.33 163.87 161.10 161.79 4,674,874 -0.94(-0.58%)
May 13, 2024 164.36 164.36 162.10 162.73 3,700,351 -0.85(-0.52%)
May 10, 2024 163.78 164.31 162.91 163.57 3,096,559 -0.48(-0.29%)
May 09, 2024 162.63 164.09 161.87 164.05 4,791,810 +1.84(+1.14%)
May 08, 2024 161.88 163.47 161.63 162.21 5,878,431 +0.64(+0.39%)
May 07, 2024 162.13 162.19 161.00 161.57 4,659,833 -0.18(-0.11%)
May 06, 2024 163.56 164.22 161.19 161.75 6,045,422 -2.22(-1.35%)
May 03, 2024 164.28 164.61 162.94 163.97 4,291,281 -0.31(-0.19%)
May 02, 2024 165.68 165.68 163.89 164.28 3,462,941 -0.56(-0.34%)
May 01, 2024 163.87 165.87 163.36 164.84 6,043,785 +1.30(+0.79%)
Apr 30, 2024 163.62 163.80 162.45 163.54 4,138,132 -0.08(-0.05%)
Apr 29, 2024 163.16 164.07 162.59 163.62 3,464,348 +0.29(+0.18%)
Apr 26, 2024 161.59 163.54 160.01 163.34 7,999,492 -0.09(-0.05%)
Apr 25, 2024 164.14 164.56 161.08 163.43 5,929,365 -0.13(-0.08%)
Apr 24, 2024 161.97 163.92 161.54 163.56 4,731,233 +0.93(+0.57%)
Apr 23, 2024 162.07 163.25 161.73 162.63 4,180,849 +0.89(+0.55%)
Apr 22, 2024 163.23 163.98 161.49 161.74 3,716,060 +0.03(+0.02%)
Apr 19, 2024 160.84 161.77 160.09 161.71 5,145,726 +1.47(+0.92%)
Apr 18, 2024 159.45 160.90 159.45 160.24 3,258,828 +0.76(+0.48%)
Apr 17, 2024 158.97 160.04 158.80 159.48 4,113,950 +0.30(+0.19%)
Apr 16, 2024 159.99 159.99 158.53 159.18 3,824,942 -0.03(-0.02%)
Apr 15, 2024 161.38 161.38 158.77 159.21 4,509,473 -0.23(-0.14%)
Apr 12, 2024 159.51 160.26 159.00 159.44 3,842,090 -0.64(-0.40%)
Apr 11, 2024 159.96 160.37 159.15 160.08 4,809,169 +0.31(+0.19%)
Apr 10, 2024 160.42 160.42 158.77 159.77 4,455,881 -0.62(-0.39%)
Apr 09, 2024 160.48 160.97 159.46 160.39 3,371,868 +0.10(+0.06%)
Apr 08, 2024 159.30 161.15 158.90 160.29 4,027,438 -0.21(-0.13%)
Apr 05, 2024 160.76 161.70 159.69 160.50 3,192,738 -0.50(-0.31%)
Apr 04, 2024 163.26 163.89 160.81 161.00 3,344,345 -1.64(-1.01%)
Apr 03, 2024 161.28 162.78 160.91 162.64 3,257,954 +1.18(+0.73%)
Apr 02, 2024 161.30 161.76 160.58 161.46 4,775,404 -0.59(-0.36%)
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.