T-Mobile US (NQ: TMUS )

109.51 USD -0.29 (-0.26%)
Official Closing Price Updated: 6:10 PM EDT, Oct 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 28, 2020 111.30 111.93 109.66 109.80 3,661,690 -3.02(-2.68%)
Oct 27, 2020 111.78 113.56 111.13 112.82 2,628,843 +1.04(+0.93%)
Oct 26, 2020 111.18 112.04 110.02 111.78 2,764,621 -0.60(-0.53%)
Oct 23, 2020 112.50 112.62 110.90 112.38 2,269,300 +0.74(+0.66%)
Oct 22, 2020 112.77 113.76 110.88 111.64 3,604,418 -0.78(-0.69%)
Oct 21, 2020 112.67 113.79 112.21 112.42 3,028,588 -0.65(-0.57%)
Oct 20, 2020 113.90 114.21 112.70 113.07 2,744,142 +0.32(+0.28%)
Oct 19, 2020 115.47 115.55 112.01 112.75 3,036,440 -2.21(-1.92%)
Oct 16, 2020 115.81 116.78 114.85 114.96 3,762,800 -0.34(-0.29%)
Oct 15, 2020 115.81 116.95 114.07 115.30 3,287,499 -1.37(-1.17%)
Oct 14, 2020 122.05 122.24 116.45 116.67 6,639,649 -4.90(-4.03%)
Oct 13, 2020 120.80 123.42 120.07 121.57 5,325,908 +1.50(+1.25%)
Oct 12, 2020 118.06 121.36 117.40 120.07 6,498,508 +2.84(+2.42%)
Oct 09, 2020 115.58 117.52 115.52 117.23 3,340,100 +1.74(+1.51%)
Oct 08, 2020 114.89 115.60 114.28 115.49 2,254,724 +1.27(+1.11%)
Oct 07, 2020 113.02 114.52 112.62 114.22 3,367,363 +1.77(+1.57%)
Oct 06, 2020 113.61 114.47 111.80 112.45 3,335,468 -2.35(-2.05%)
Oct 05, 2020 113.46 114.99 113.42 114.80 2,657,334 +1.39(+1.23%)
Oct 02, 2020 114.41 115.70 113.00 113.41 4,014,900 -2.32(-2.00%)
Oct 01, 2020 115.00 116.43 113.89 115.73 4,306,639 +1.37(+1.20%)
Sep 30, 2020 113.36 115.09 112.01 114.36 5,174,395 +0.84(+0.74%)
Sep 29, 2020 114.35 114.84 113.29 113.52 3,221,147 -0.72(-0.63%)
Sep 28, 2020 112.87 114.48 112.49 114.24 5,850,570 +2.22(+1.98%)
Sep 25, 2020 110.25 112.56 109.71 112.02 5,135,000 +1.47(+1.33%)
Sep 24, 2020 108.21 112.15 108.15 110.55 4,184,894 +1.55(+1.42%)
Sep 23, 2020 112.80 112.83 108.66 109.00 3,542,029 -3.39(-3.02%)
Sep 22, 2020 111.64 112.61 110.64 112.39 4,332,068 +1.82(+1.65%)
Sep 21, 2020 109.92 110.67 108.90 110.57 4,562,187 -0.15(-0.14%)
Sep 18, 2020 112.21 112.65 107.79 110.72 8,822,900 -1.19(-1.06%)
Sep 17, 2020 110.94 112.79 110.11 111.91 5,859,283 -1.85(-1.63%)
Sep 16, 2020 116.41 117.42 113.49 113.76 5,758,970 -2.17(-1.87%)
Sep 15, 2020 113.12 116.15 112.48 115.93 4,821,889 +3.66(+3.26%)
Sep 14, 2020 112.95 113.49 111.64 112.27 3,939,420 +0.69(+0.62%)
Sep 11, 2020 112.28 113.42 110.45 111.58 3,098,300 -0.14(-0.13%)
Sep 10, 2020 113.11 114.95 111.25 111.72 3,861,624 -1.48(-1.31%)
Sep 09, 2020 111.64 114.56 111.64 113.20 4,024,314 +1.63(+1.46%)
Sep 08, 2020 112.63 113.85 111.08 111.57 5,685,485 -2.72(-2.38%)
Sep 04, 2020 115.49 116.00 112.21 114.29 4,690,900 -0.55(-0.48%)
Sep 03, 2020 118.70 119.15 113.93 114.84 4,411,633 -4.04(-3.40%)
Sep 02, 2020 117.83 119.20 117.14 118.88 3,600,325 +1.98(+1.69%)
Sep 01, 2020 116.63 117.33 115.95 116.90 2,938,528 +0.22(+0.19%)
Aug 31, 2020 115.49 117.11 115.41 116.68 3,926,096 +0.42(+0.36%)
Aug 28, 2020 115.25 116.35 114.88 116.26 2,798,000 +1.02(+0.89%)
Aug 27, 2020 116.62 116.62 115.00 115.24 2,464,836 -0.95(-0.82%)
Aug 26, 2020 115.11 116.24 114.74 116.19 2,953,230 +0.78(+0.68%)
Aug 25, 2020 115.56 115.56 114.60 115.41 2,322,148 +0.15(+0.13%)
Aug 24, 2020 115.03 116.09 114.75 115.26 2,713,777 +0.25(+0.22%)
Aug 21, 2020 114.34 115.25 113.38 115.01 2,841,000 -0.39(-0.34%)
Aug 20, 2020 114.56 115.86 114.51 115.40 2,268,387 +0.26(+0.23%)
Aug 19, 2020 116.69 116.93 114.92 115.14 2,699,962 -0.88(-0.76%)
Aug 18, 2020 117.68 117.73 115.86 116.02 2,363,260 -0.85(-0.73%)
Aug 17, 2020 115.98 117.32 115.82 116.87 3,308,763 +1.38(+1.19%)
Aug 14, 2020 115.70 116.09 114.33 115.49 2,027,700 +0.12(+0.10%)
Aug 13, 2020 115.15 117.15 114.89 115.37 3,030,400 +0.12(+0.10%)
Aug 12, 2020 114.27 116.24 114.07 115.25 3,512,734 +1.66(+1.46%)
Aug 11, 2020 116.08 116.20 113.28 113.59 4,762,711 -2.48(-2.14%)
Aug 10, 2020 115.06 116.65 113.60 116.07 4,812,647 +0.98(+0.85%)
Aug 07, 2020 113.24 118.00 113.09 115.09 13,771,100 +6.99(+6.47%)
Aug 06, 2020 107.32 108.30 107.18 108.10 4,009,736 +0.20(+0.19%)
Aug 05, 2020 108.74 109.16 107.26 107.90 3,113,783 -0.49(-0.45%)
Aug 04, 2020 106.63 108.42 106.38 108.39 2,990,558 +1.51(+1.41%)
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.