Skip to main content

T-Mobile US (NQ: TMUS )

163.52 -0.39 (-0.24%)
Streaming Delayed Price Updated: 9:49 AM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 163.20 164.38 163.12 163.91 3,907,516 -0.43(-0.26%)
Feb 23, 2024 163.38 165.51 163.38 164.34 3,910,509 +0.79(+0.48%)
Feb 22, 2024 163.37 164.50 162.79 163.55 4,394,801 -0.50(-0.30%)
Feb 21, 2024 162.81 164.08 162.81 164.05 3,928,024 +2.00(+1.23%)
Feb 20, 2024 161.30 163.36 161.30 162.05 4,066,239 +1.64(+1.02%)
Feb 16, 2024 161.23 161.36 159.62 160.41 4,594,389 -1.16(-0.72%)
Feb 15, 2024 161.72 162.09 160.85 161.57 3,363,569 +0.15(+0.09%)
Feb 14, 2024 161.72 161.99 160.91 161.42 3,782,447 -0.06(-0.04%)
Feb 13, 2024 162.14 162.91 159.98 161.48 4,783,642 -0.28(-0.17%)
Feb 12, 2024 162.14 162.37 161.09 161.76 3,261,051 -0.43(-0.27%)
Feb 09, 2024 161.48 162.64 160.28 162.19 4,475,596 +1.26(+0.78%)
Feb 08, 2024 161.78 162.00 159.22 160.93 4,052,179 -0.85(-0.53%)
Feb 07, 2024 161.75 162.30 160.80 161.78 3,686,754 +0.78(+0.48%)
Feb 06, 2024 161.88 162.36 160.59 161.00 4,142,358 -1.01(-0.62%)
Feb 05, 2024 160.15 162.20 159.91 162.01 4,311,392 +0.23(+0.14%)
Feb 02, 2024 162.74 163.23 161.28 161.78 4,164,296 -0.72(-0.44%)
Feb 01, 2024 161.23 163.00 160.24 162.50 5,103,149 +1.27(+0.79%)
Jan 31, 2024 162.33 162.86 160.71 161.23 5,474,160 -0.47(-0.29%)
Jan 30, 2024 162.52 163.78 161.57 161.70 6,502,282 -1.39(-0.85%)
Jan 29, 2024 161.69 163.56 159.49 163.09 6,603,539 +0.93(+0.57%)
Jan 26, 2024 159.92 165.69 159.59 162.16 8,882,560 -0.40(-0.25%)
Jan 25, 2024 162.67 163.44 161.99 162.56 7,619,431 +0.56(+0.35%)
Jan 24, 2024 163.52 164.65 161.87 162.00 5,742,555 -1.75(-1.07%)
Jan 23, 2024 164.95 165.79 163.45 163.75 6,201,542 -0.63(-0.38%)
Jan 22, 2024 165.30 165.75 164.26 164.38 5,253,326 -0.78(-0.47%)
Jan 19, 2024 164.38 165.94 164.20 165.16 4,332,339 +0.27(+0.16%)
Jan 18, 2024 162.62 165.38 162.27 164.89 4,041,005 +0.62(+0.38%)
Jan 17, 2024 163.11 165.09 162.76 164.27 5,598,923 +1.19(+0.73%)
Jan 16, 2024 161.82 163.24 160.10 163.08 4,839,770 +0.54(+0.33%)
Jan 12, 2024 163.40 163.75 162.27 162.54 3,394,327 +0.37(+0.23%)
Jan 11, 2024 163.00 163.13 161.83 162.17 3,661,419 -1.12(-0.69%)
Jan 10, 2024 163.20 163.69 161.81 163.29 4,502,175 +0.09(+0.06%)
Jan 09, 2024 163.05 163.80 161.70 163.20 4,102,545 -0.21(-0.13%)
Jan 08, 2024 163.47 163.99 162.32 163.41 4,135,084 +0.04(+0.02%)
Jan 05, 2024 162.25 163.44 161.74 163.37 4,552,919 +1.07(+0.66%)
Jan 04, 2024 162.85 163.57 162.18 162.30 4,068,661 +0.22(+0.14%)
Jan 03, 2024 163.00 164.50 161.87 162.08 4,608,197 +0.17(+0.10%)
Jan 02, 2024 160.33 163.00 160.33 161.91 5,047,228 +1.58(+0.99%)
Dec 29, 2023 158.85 160.88 158.37 160.33 3,868,376 +1.38(+0.87%)
Dec 28, 2023 158.17 159.31 157.75 158.95 3,013,036 +1.01(+0.64%)
Dec 27, 2023 156.02 158.52 155.81 157.94 3,575,808 +1.11(+0.71%)
Dec 26, 2023 155.11 157.28 153.84 156.83 2,990,832 +1.12(+0.72%)
Dec 22, 2023 155.16 156.18 154.32 155.71 2,783,960 +0.78(+0.50%)
Dec 21, 2023 155.25 155.39 154.27 154.93 3,213,561 +0.39(+0.25%)
Dec 20, 2023 156.18 156.66 154.12 154.54 3,765,901 -1.33(-0.85%)
Dec 19, 2023 156.15 156.74 155.34 155.87 2,722,531 -0.39(-0.25%)
Dec 18, 2023 156.43 157.37 155.05 156.26 4,072,334 +0.11(+0.07%)
Dec 15, 2023 156.87 157.39 154.90 156.15 11,569,595 -0.72(-0.46%)
Dec 14, 2023 158.46 158.57 156.20 156.87 5,758,118 -2.68(-1.68%)
Dec 13, 2023 159.95 160.32 158.54 159.55 5,204,675 -0.89(-0.55%)
Dec 12, 2023 159.81 161.19 159.02 160.44 5,048,767 +1.59(+1.00%)
Dec 11, 2023 158.05 160.23 158.00 158.85 5,170,791 +2.45(+1.57%)
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%)
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.