T-Mobile US (NQ: TMUS )

158.85 +2.45 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 11, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 156.81 157.00 154.24 156.40 3,791,386 +0.04(+0.03%)
Dec 07, 2023 155.84 156.91 155.05 156.36 4,231,234 +0.86(+0.55%)
Dec 06, 2023 154.93 155.62 153.69 155.50 5,433,629 +1.50(+0.97%)
Dec 05, 2023 152.85 154.53 151.98 154.00 4,577,073 +1.20(+0.79%)
Dec 04, 2023 151.43 153.43 151.38 152.80 4,127,669 +0.55(+0.36%)
Dec 01, 2023 150.29 152.84 150.29 152.25 4,391,250 +1.80(+1.20%)
Nov 30, 2023 148.31 150.67 148.19 150.45 5,595,362 +1.55(+1.04%)
Nov 29, 2023 148.32 148.97 147.94 148.90 4,345,385 +1.16(+0.79%)
Nov 28, 2023 147.72 148.28 147.32 147.74 3,102,407 -0.42(-0.28%)
Nov 27, 2023 148.33 148.80 147.51 148.15 3,939,955 -0.18(-0.12%)
Nov 24, 2023 148.23 148.76 147.66 148.33 1,347,305 +0.07(+0.05%)
Nov 22, 2023 148.37 148.95 148.02 148.26 2,926,489 +0.30(+0.20%)
Nov 21, 2023 148.78 148.80 147.50 147.96 3,124,739 +0.11(+0.07%)
Nov 20, 2023 147.15 148.28 146.60 147.85 4,029,730 +0.79(+0.54%)
Nov 17, 2023 147.32 147.92 146.48 147.07 3,282,287 +0.22(+0.15%)
Nov 16, 2023 148.30 148.64 146.43 146.85 3,656,853 +0.29(+0.20%)
Nov 15, 2023 146.16 146.86 145.14 146.56 4,692,900 +0.19(+0.13%)
Nov 14, 2023 147.38 147.85 145.81 146.37 5,285,805 -0.20(-0.14%)
Nov 13, 2023 146.85 147.24 145.95 146.57 3,157,618 -0.40(-0.27%)
Nov 10, 2023 146.71 147.13 145.29 146.97 4,028,658 +0.72(+0.49%)
Nov 09, 2023 145.83 146.96 145.58 146.25 3,361,780 +0.24(+0.16%)
Nov 08, 2023 146.36 147.07 145.41 146.01 3,579,624 -0.48(-0.33%)
Nov 07, 2023 147.03 147.34 146.23 146.49 3,519,303 -0.21(-0.14%)
Nov 06, 2023 146.95 148.01 146.42 146.70 3,277,826 -0.15(-0.10%)
Nov 03, 2023 146.99 147.54 146.11 146.85 4,342,743 +0.99(+0.68%)
Nov 02, 2023 144.37 145.91 143.28 145.86 4,901,414 +1.44(+1.00%)
Nov 01, 2023 143.96 144.80 142.80 144.42 4,295,796 +1.18(+0.83%)
Oct 31, 2023 140.93 143.60 140.68 143.24 3,989,378 +2.28(+1.62%)
Oct 30, 2023 140.71 141.65 138.86 140.96 4,851,500 +1.56(+1.12%)
Oct 27, 2023 142.32 142.77 138.59 139.39 5,453,535 -2.85(-2.00%)
Oct 26, 2023 138.83 142.68 137.81 142.24 7,288,902 +1.86(+1.33%)
Oct 25, 2023 142.61 142.69 137.09 140.38 9,318,223 -0.08(-0.06%)
Oct 24, 2023 138.44 140.69 138.10 140.46 5,066,545 +3.32(+2.42%)
Oct 23, 2023 136.32 138.46 136.32 137.14 3,367,774 +0.75(+0.55%)
Oct 20, 2023 137.81 138.28 136.25 136.40 5,749,783 -0.85(-0.62%)
Oct 19, 2023 139.25 139.47 137.15 137.24 6,761,268 -1.84(-1.32%)
Oct 18, 2023 141.83 142.02 138.97 139.08 5,487,820 -3.07(-2.16%)
Oct 17, 2023 142.71 143.53 140.87 142.15 3,679,854 -0.47(-0.33%)
Oct 16, 2023 142.26 143.06 141.44 142.62 3,022,378 +1.56(+1.11%)
Oct 13, 2023 141.12 141.80 139.91 141.05 3,195,217 +0.53(+0.38%)
Oct 12, 2023 142.94 143.26 139.13 140.53 4,143,841 -1.97(-1.38%)
Oct 11, 2023 141.62 142.91 141.09 142.50 3,768,870 +0.71(+0.50%)
Oct 10, 2023 139.62 141.85 139.51 141.79 3,779,054 +2.26(+1.62%)
Oct 09, 2023 138.66 140.09 138.11 139.53 3,817,061 +1.11(+0.80%)
Oct 06, 2023 136.63 138.85 136.26 138.43 4,892,407 +1.59(+1.16%)
Oct 05, 2023 137.59 137.95 136.25 136.83 3,702,105 -0.63(-0.46%)
Oct 04, 2023 135.84 137.82 135.23 137.46 3,574,891 +1.62(+1.19%)
Oct 03, 2023 138.16 138.16 135.62 135.84 4,487,402 -2.89(-2.08%)
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.