Skip to main content

T-Mobile US (NQ: TMUS )

182.05 -0.24 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 182.22 183.24 181.94 182.05 2,494,990 -0.24(-0.13%)
Jul 18, 2024 183.63 183.80 181.72 182.29 4,237,135 -1.27(-0.69%)
Jul 17, 2024 183.76 185.42 182.26 183.56 5,253,310 +0.58(+0.32%)
Jul 16, 2024 181.97 183.82 181.25 182.98 5,436,387 +1.23(+0.68%)
Jul 15, 2024 178.75 182.34 178.66 181.75 4,028,273 +2.21(+1.23%)
Jul 12, 2024 179.44 180.79 178.55 179.54 3,044,094 +0.73(+0.41%)
Jul 11, 2024 179.25 180.82 177.91 178.81 4,760,083 -1.71(-0.95%)
Jul 10, 2024 178.64 181.08 178.64 180.52 3,338,369 +1.47(+0.82%)
Jul 09, 2024 179.68 180.31 178.46 179.05 2,940,785 -0.12(-0.07%)
Jul 08, 2024 179.04 179.93 178.24 179.17 2,370,225 -0.07(-0.04%)
Jul 05, 2024 178.91 179.48 177.93 179.24 3,256,517 +0.78(+0.44%)
Jul 03, 2024 178.87 179.59 178.00 178.46 1,652,896 -1.52(-0.84%)
Jul 02, 2024 178.12 180.00 177.70 179.98 3,317,423 +0.90(+0.50%)
Jul 01, 2024 177.59 179.17 176.73 179.08 3,257,355 +2.90(+1.65%)
Jun 28, 2024 177.68 178.87 176.11 176.18 5,172,285 -1.24(-0.70%)
Jun 27, 2024 176.31 177.61 175.71 177.42 3,157,924 +1.11(+0.63%)
Jun 26, 2024 177.01 177.52 173.77 176.31 5,316,640 -1.32(-0.74%)
Jun 25, 2024 178.46 178.80 177.26 177.63 5,909,594 -0.32(-0.18%)
Jun 24, 2024 177.45 178.75 176.17 177.95 5,958,243 +1.22(+0.69%)
Jun 21, 2024 175.46 177.42 174.12 176.73 14,725,547 +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 5,878,432 +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%)
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.