T-Mobile US (NQ: TMUS )

119.97 USD -0.92 (-0.76%)
Official Closing Price Updated: 7:58 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 119.75 121.66 118.88 119.97 5,117,608 -0.92(-0.76%)
Feb 25, 2021 124.49 125.34 119.74 120.89 11,333,525 +1.51(+1.26%)
Feb 24, 2021 117.72 119.51 116.77 119.38 4,410,885 +0.16(+0.13%)
Feb 23, 2021 117.88 119.65 115.89 119.22 6,389,634 +1.31(+1.11%)
Feb 22, 2021 119.15 119.85 117.40 117.91 5,137,408 -2.19(-1.82%)
Feb 19, 2021 123.10 123.72 119.40 120.10 4,961,100 -2.94(-2.39%)
Feb 18, 2021 120.85 123.24 119.60 123.04 6,125,886 +1.74(+1.43%)
Feb 17, 2021 121.89 122.95 120.83 121.30 6,106,990 -0.70(-0.57%)
Feb 16, 2021 122.98 123.38 121.38 122.00 4,245,768 -1.68(-1.36%)
Feb 12, 2021 123.81 124.05 122.68 123.68 2,713,000 -0.72(-0.58%)
Feb 11, 2021 125.43 125.45 123.46 124.40 3,085,128 -0.09(-0.07%)
Feb 10, 2021 125.11 125.66 124.32 124.49 2,878,056 +0.04(+0.03%)
Feb 09, 2021 125.92 125.99 124.04 124.45 3,340,309 -1.65(-1.31%)
Feb 08, 2021 126.20 126.26 122.54 126.10 5,741,398 +0.82(+0.65%)
Feb 05, 2021 129.02 129.59 124.55 125.28 10,319,000 -5.32(-4.07%)
Feb 04, 2021 130.31 130.85 129.37 130.60 7,385,065 +1.23(+0.95%)
Feb 03, 2021 131.85 132.65 128.75 129.37 3,910,251 -2.52(-1.91%)
Feb 02, 2021 128.63 132.41 128.07 131.89 3,454,077 +3.47(+2.70%)
Feb 01, 2021 126.29 129.35 125.21 128.42 4,069,246 +2.34(+1.86%)
Jan 29, 2021 125.88 129.23 125.37 126.08 4,597,300 -1.69(-1.32%)
Jan 28, 2021 125.79 129.60 124.50 127.77 4,996,415 +4.50(+3.65%)
Jan 27, 2021 128.96 130.00 122.45 123.27 7,020,542 -8.14(-6.19%)
Jan 26, 2021 130.02 132.71 130.00 131.41 3,218,428 +0.31(+0.24%)
Jan 25, 2021 130.75 132.40 129.67 131.10 2,892,619 +0.74(+0.57%)
Jan 22, 2021 130.44 131.32 129.12 130.36 2,501,500 -0.04(-0.03%)
Jan 21, 2021 132.71 132.71 129.85 130.40 2,687,776 -1.90(-1.44%)
Jan 20, 2021 130.12 132.42 129.50 132.30 4,229,484 +2.45(+1.89%)
Jan 19, 2021 128.69 130.43 127.12 129.85 4,032,230 +2.57(+2.02%)
Jan 15, 2021 124.75 127.90 124.75 127.28 4,741,000 +2.59(+2.08%)
Jan 14, 2021 129.03 130.42 123.90 124.69 6,357,617 -3.81(-2.96%)
Jan 13, 2021 129.14 129.90 128.45 128.50 2,915,910 -0.19(-0.15%)
Jan 12, 2021 132.88 133.47 127.67 128.69 5,374,100 -4.24(-3.19%)
Jan 11, 2021 134.00 135.54 132.75 132.93 3,083,734 -2.13(-1.58%)
Jan 08, 2021 133.26 135.20 132.23 135.06 2,951,100 +1.87(+1.40%)
Jan 07, 2021 133.81 135.45 133.16 133.19 4,927,914 +1.66(+1.26%)
Jan 06, 2021 130.72 131.98 129.61 131.53 4,484,082 -0.32(-0.24%)
Jan 05, 2021 131.95 132.24 130.46 131.85 2,544,216 -0.58(-0.44%)
Jan 04, 2021 134.30 134.98 130.46 132.43 3,433,157 -2.42(-1.79%)
Dec 31, 2020 134.85 134.85 134.85 1,673,119 +1.57(+1.18%)
Dec 30, 2020 133.52 133.83 132.51 133.28 1,673,119 +0.14(+0.11%)
Dec 29, 2020 133.52 133.97 131.65 133.14 1,672,014 +0.14(+0.11%)
Dec 28, 2020 134.23 134.76 131.40 133.00 2,568,501 +0.08(+0.06%)
Dec 24, 2020 132.78 133.83 132.59 132.92 901,100 +0.69(+0.52%)
Dec 23, 2020 132.25 132.87 130.95 132.23 2,152,327 -0.02(-0.02%)
Dec 22, 2020 131.93 132.42 130.26 132.25 3,061,451 +2.03(+1.56%)
Dec 21, 2020 130.00 131.23 127.63 130.22 3,259,361 -1.70(-1.29%)
Dec 18, 2020 130.30 132.14 129.51 131.92 8,782,900 +1.91(+1.47%)
Dec 17, 2020 130.32 130.76 129.65 130.01 4,131,761 +0.20(+0.15%)
Dec 16, 2020 130.65 130.65 129.11 129.81 3,261,973 -0.19(-0.15%)
Dec 15, 2020 129.70 130.71 128.78 130.00 2,905,911 +0.64(+0.49%)
Dec 14, 2020 131.02 132.97 129.23 129.36 5,296,737 -1.87(-1.42%)
Dec 11, 2020 130.57 131.63 129.69 131.23 2,405,200 +0.67(+0.51%)
Dec 10, 2020 130.73 131.88 130.04 130.56 4,164,293 -0.56(-0.43%)
Dec 09, 2020 133.88 133.88 130.57 131.12 3,660,283 -2.03(-1.52%)
Dec 08, 2020 132.83 133.43 131.82 133.15 2,442,315 +0.19(+0.14%)
Dec 07, 2020 132.08 133.08 131.92 132.96 2,636,723 +1.16(+0.88%)
Dec 04, 2020 131.63 131.98 130.68 131.80 2,029,100 +0.61(+0.46%)
Dec 03, 2020 131.65 132.97 131.09 131.19 3,587,843 -1.95(-1.46%)
Dec 02, 2020 133.64 134.24 132.41 133.14 2,926,733 -0.59(-0.44%)
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.