FinancialContent is the trusted provider of stock market information to the media industry.
T-Mobile US (NQ: TMUS)
79.40 USD  -0.29 (-0.36%)
Official Closing Price  /  Updated: 7:45 PM EDT, Sep 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 13, 2019 80.09 80.09 79.03 79.40 1,737,700 -0.29(-0.36%)
Sep 12, 2019 79.88 80.60 79.39 79.69 2,005,874 -0.05(-0.06%)
Sep 11, 2019 78.39 79.77 78.21 79.74 2,411,210 +1.36(+1.74%)
Sep 10, 2019 78.78 78.78 77.94 78.38 2,254,177 -0.75(-0.95%)
Sep 09, 2019 79.33 79.47 78.59 79.13 2,514,422 -0.02(-0.03%)
Sep 06, 2019 77.96 79.17 77.85 79.15 2,930,600 +1.32(+1.70%)
Sep 05, 2019 78.22 78.57 77.56 77.83 1,963,071 +0.22(+0.28%)
Sep 04, 2019 77.51 77.84 77.02 77.61 1,902,360 -0.49(-0.63%)
Sep 03, 2019 77.90 78.10 77.00 78.10 1,760,857 +0.05(+0.06%)
Aug 30, 2019 78.38 78.38 77.79 78.05 1,722,500 +0.04(+0.05%)
Aug 29, 2019 77.87 78.41 77.40 78.01 1,403,622 +0.95(+1.23%)
Aug 28, 2019 76.93 77.37 76.28 77.06 2,035,614 -0.06(-0.08%)
Aug 27, 2019 77.70 78.10 77.02 77.12 2,239,806 -0.94(-1.20%)
Aug 26, 2019 77.00 78.07 76.68 78.06 1,735,921 +1.58(+2.07%)
Aug 23, 2019 77.64 78.25 76.12 76.48 2,885,500 -1.31(-1.68%)
Aug 22, 2019 78.31 78.42 77.51 77.79 2,010,861 -0.39(-0.50%)
Aug 21, 2019 78.07 78.31 77.77 78.18 1,221,473 +0.50(+0.64%)
Aug 20, 2019 77.98 78.24 77.64 77.68 1,855,967 -0.55(-0.70%)
Aug 19, 2019 78.26 78.50 77.72 78.23 1,697,288 +0.48(+0.62%)
Aug 16, 2019 77.99 78.25 77.46 77.75 3,159,000 +0.48(+0.62%)
Aug 15, 2019 76.47 77.80 76.20 77.27 2,597,687 +0.34(+0.44%)
Aug 14, 2019 76.77 77.38 76.11 76.93 2,900,749 -0.69(-0.89%)
Aug 13, 2019 76.93 78.26 76.78 77.62 2,559,772 +0.68(+0.88%)
Aug 12, 2019 77.07 77.61 76.77 76.94 1,888,186 -0.58(-0.75%)
Aug 09, 2019 77.60 78.21 77.01 77.52 2,698,600 -0.38(-0.49%)
Aug 08, 2019 76.94 78.06 76.83 77.90 3,023,421 +1.42(+1.86%)
Aug 07, 2019 76.49 76.80 75.27 76.48 3,492,699 -0.80(-1.04%)
Aug 06, 2019 76.51 77.32 75.97 77.28 4,010,399 +1.09(+1.43%)
Aug 05, 2019 76.85 76.93 75.62 76.19 4,046,214 -1.54(-1.98%)
Aug 02, 2019 79.39 79.39 76.79 77.73 5,428,000 -1.58(-1.99%)
Aug 01, 2019 79.99 80.31 78.77 79.31 4,761,362 -0.42(-0.53%)
Jul 31, 2019 81.22 81.65 78.95 79.73 4,596,591 -1.57(-1.93%)
Jul 30, 2019 81.70 82.33 81.02 81.30 5,285,023 -1.08(-1.31%)
Jul 29, 2019 84.63 84.79 81.92 82.38 5,858,852 -1.87(-2.22%)
Jul 26, 2019 81.10 85.22 80.95 84.25 12,333,200 +4.34(+5.43%)
Jul 25, 2019 81.36 81.41 79.71 79.91 5,501,605 -0.70(-0.87%)
Jul 24, 2019 79.20 81.57 78.83 80.61 10,198,262 +2.47(+3.16%)
Jul 23, 2019 77.74 78.16 76.95 78.14 3,507,825 +0.48(+0.62%)
Jul 22, 2019 77.80 78.66 77.27 77.66 4,695,214 +0.23(+0.30%)
Jul 19, 2019 77.99 77.99 76.93 77.43 5,311,800 -0.54(-0.69%)
Jul 18, 2019 78.78 79.07 77.27 77.97 6,471,681 -0.96(-1.22%)
Jul 17, 2019 79.23 79.46 78.90 78.93 3,238,338 -0.11(-0.14%)
Jul 16, 2019 79.35 79.59 78.83 79.04 5,234,911 -0.27(-0.34%)
Jul 15, 2019 79.67 80.00 78.59 79.31 6,189,822 -0.14(-0.18%)
Jul 12, 2019 78.20 79.73 78.01 79.45 63,068,400 +1.19(+1.52%)
Jul 11, 2019 78.73 78.88 76.95 78.26 10,108,763 -0.37(-0.47%)
Jul 10, 2019 77.96 78.95 77.57 78.63 14,440,238 +3.48(+4.63%)
Jul 09, 2019 75.35 75.82 75.07 75.15 3,547,570 -0.48(-0.63%)
Jul 08, 2019 76.37 76.39 75.43 75.63 1,667,326 -0.60(-0.79%)
Jul 05, 2019 75.83 76.43 75.63 76.23 1,318,500 +0.41(+0.54%)
Jul 03, 2019 75.89 77.03 75.60 75.82 2,080,900 +0.34(+0.45%)
Jul 02, 2019 74.40 75.78 73.92 75.48 2,871,718 +1.40(+1.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.