Skip to main content

T-Mobile US (NQ: TMUS )

166.00 +1.03 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 165.21 166.20 164.76 166.00 3,722,093 +1.03(+0.62%)
May 23, 2024 164.38 165.60 164.21 164.97 3,629,170 -0.53(-0.32%)
May 22, 2024 163.67 165.87 163.25 165.50 4,197,871 +1.14(+0.69%)
May 21, 2024 164.32 164.73 163.65 164.36 3,217,969 +0.46(+0.28%)
May 20, 2024 164.07 164.20 163.15 163.90 2,983,410 -0.10(-0.06%)
May 17, 2024 163.11 164.00 162.56 164.00 2,921,434 +0.42(+0.26%)
May 16, 2024 162.88 163.68 162.15 163.58 3,217,628 +0.90(+0.55%)
May 15, 2024 162.98 164.04 162.51 162.68 4,646,956 +0.27(+0.17%)
May 14, 2024 163.95 164.50 161.72 162.41 4,657,073 -0.94(-0.58%)
May 13, 2024 164.99 164.99 162.72 163.35 3,686,261 -0.85(-0.52%)
May 10, 2024 164.41 164.94 163.53 164.20 3,084,768 -0.48(-0.29%)
May 09, 2024 163.25 164.72 162.49 164.68 4,773,564 +1.85(+1.14%)
May 08, 2024 162.50 164.09 162.25 162.83 5,856,047 +0.64(+0.39%)
May 07, 2024 162.75 162.81 161.61 162.19 4,642,089 -0.18(-0.11%)
May 06, 2024 164.19 164.85 161.81 162.37 6,022,402 -2.23(-1.35%)
May 03, 2024 164.91 165.24 163.56 164.60 4,274,941 -0.31(-0.19%)
May 02, 2024 166.31 166.31 164.52 164.91 3,449,755 -0.56(-0.34%)
May 01, 2024 164.50 166.50 163.99 165.47 6,020,771 +1.30(+0.79%)
Apr 30, 2024 164.25 164.43 163.07 164.17 4,122,375 -0.08(-0.05%)
Apr 29, 2024 163.78 164.70 163.21 164.25 3,451,157 +0.29(+0.18%)
Apr 26, 2024 162.21 164.17 160.62 163.96 7,969,031 -0.09(-0.05%)
Apr 25, 2024 164.77 165.19 161.69 164.05 5,906,787 -0.13(-0.08%)
Apr 24, 2024 162.59 164.55 162.16 164.18 4,713,217 +0.93(+0.57%)
Apr 23, 2024 162.69 163.87 162.35 163.25 4,164,929 +0.89(+0.55%)
Apr 22, 2024 163.85 164.61 162.11 162.36 3,701,910 +0.03(+0.02%)
Apr 19, 2024 161.46 162.39 160.70 162.33 5,126,132 +1.48(+0.92%)
Apr 18, 2024 160.06 161.51 160.06 160.85 3,246,419 +0.76(+0.47%)
Apr 17, 2024 159.58 160.65 159.41 160.09 4,098,285 +0.30(+0.19%)
Apr 16, 2024 160.60 160.60 159.14 159.79 3,810,378 -0.03(-0.02%)
Apr 15, 2024 162.00 162.00 159.38 159.82 4,492,302 -0.23(-0.14%)
Apr 12, 2024 160.12 160.87 159.61 160.05 3,827,460 -0.64(-0.40%)
Apr 11, 2024 160.57 160.98 159.76 160.69 4,790,857 +0.31(+0.19%)
Apr 10, 2024 161.03 161.03 159.38 160.38 4,438,914 -0.62(-0.39%)
Apr 09, 2024 161.09 161.58 160.07 161.00 3,359,029 +0.10(+0.06%)
Apr 08, 2024 159.91 161.77 159.51 160.90 4,012,103 -0.21(-0.13%)
Apr 05, 2024 161.38 162.32 160.30 161.11 3,180,581 -0.50(-0.31%)
Apr 04, 2024 163.88 164.52 161.42 161.61 3,331,611 -1.65(-1.01%)
Apr 03, 2024 161.90 163.41 161.53 163.26 3,245,549 +1.18(+0.73%)
Apr 02, 2024 161.92 162.38 161.19 162.08 4,757,220 -0.59(-0.36%)
Apr 01, 2024 163.22 163.29 161.60 162.67 3,256,388 -0.55(-0.34%)
Mar 28, 2024 162.95 163.39 162.01 163.22 3,919,850 +1.21(+0.75%)
Mar 27, 2024 162.23 162.48 161.34 162.01 4,479,806 +0.91(+0.56%)
Mar 26, 2024 160.62 161.73 159.86 161.10 4,195,878 -0.02(-0.01%)
Mar 25, 2024 160.31 161.37 160.13 161.12 4,183,838 +0.50(+0.31%)
Mar 22, 2024 161.47 161.53 158.84 160.61 3,546,448 -0.32(-0.20%)
Mar 21, 2024 161.63 161.93 160.16 160.93 3,312,417 -0.23(-0.14%)
Mar 20, 2024 160.68 161.59 160.12 161.16 4,007,684 +0.42(+0.26%)
Mar 19, 2024 161.81 162.00 160.65 160.74 3,232,883 -0.41(-0.25%)
Mar 18, 2024 161.88 162.02 159.37 161.15 4,802,754 -0.66(-0.41%)
Mar 15, 2024 163.23 164.90 161.67 161.81 9,849,304 -1.05(-0.64%)
Mar 14, 2024 163.11 163.38 161.93 162.86 3,967,145 -1.23(-0.75%)
Mar 13, 2024 164.08 164.93 163.47 164.09 4,441,430 +0.41(+0.25%)
Mar 12, 2024 164.28 164.65 163.34 163.68 3,800,519 -1.08(-0.66%)
Mar 11, 2024 164.10 165.60 163.12 164.76 4,138,080 +0.77(+0.47%)
Mar 08, 2024 164.27 165.44 163.50 163.99 4,444,720 -0.40(-0.24%)
Mar 07, 2024 168.44 168.64 164.08 164.39 5,953,789 -3.03(-1.81%)
Mar 06, 2024 165.80 168.13 165.80 167.42 5,924,149 +1.52(+0.92%)
Mar 05, 2024 164.41 166.76 163.57 165.90 9,049,106 +2.56(+1.57%)
Mar 04, 2024 162.69 163.79 162.34 163.34 3,553,318 -0.03(-0.02%)
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.