Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

T-Mobile US (NQ: TMUS )

199.44 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 198.12 199.68 197.46 199.44 12,281,938 -0.20(-0.10%)
Sep 19, 2024 199.08 201.45 197.00 199.64 6,172,898 +2.91(+1.48%)
Sep 18, 2024 202.75 206.10 195.47 196.73 7,299,998 -5.97(-2.95%)
Sep 17, 2024 205.16 205.49 201.78 202.70 3,618,079 -3.15(-1.53%)
Sep 16, 2024 204.95 206.31 203.65 205.85 2,867,666 +3.02(+1.49%)
Sep 13, 2024 202.00 203.25 200.72 202.83 1,935,433 +0.42(+0.21%)
Sep 12, 2024 199.39 202.63 199.14 202.41 3,733,566 +3.87(+1.95%)
Sep 11, 2024 196.55 198.85 194.41 198.54 4,036,627 +2.04(+1.04%)
Sep 10, 2024 195.71 196.90 194.55 196.50 3,024,546 +1.20(+0.61%)
Sep 09, 2024 193.27 196.01 193.27 195.30 3,839,721 +2.30(+1.19%)
Sep 06, 2024 197.38 197.70 192.61 193.00 5,337,112 -4.18(-2.12%)
Sep 05, 2024 198.50 199.28 196.16 197.18 3,571,151 -1.62(-0.81%)
Sep 04, 2024 200.84 202.30 197.75 198.80 3,275,112 -1.73(-0.86%)
Sep 03, 2024 199.61 201.55 199.32 200.53 3,572,873 +1.81(+0.91%)
Aug 30, 2024 199.97 200.68 196.76 198.72 3,915,155 -0.71(-0.36%)
Aug 29, 2024 200.76 200.76 198.62 199.43 3,350,605 -1.33(-0.66%)
Aug 28, 2024 204.61 204.61 200.43 200.76 4,075,989 -2.61(-1.28%)
Aug 27, 2024 200.49 203.45 199.59 203.37 3,698,809 +3.59(+1.80%)
Aug 26, 2024 198.35 199.95 198.35 199.78 2,545,742 +1.84(+0.93%)
Aug 23, 2024 197.11 198.50 195.85 197.94 2,489,210 +2.13(+1.09%)
Aug 22, 2024 195.25 196.51 194.55 195.80 3,069,895 +0.98(+0.50%)
Aug 21, 2024 195.73 196.47 194.58 194.82 3,263,307 -0.76(-0.39%)
Aug 20, 2024 196.17 197.43 195.50 195.58 2,894,274 -1.35(-0.69%)
Aug 19, 2024 196.52 198.14 195.69 196.94 2,795,489 +1.02(+0.52%)
Aug 16, 2024 193.76 196.09 192.76 195.92 3,171,981 +1.92(+0.99%)
Aug 15, 2024 195.68 196.19 192.25 194.00 4,688,026 -1.85(-0.95%)
Aug 14, 2024 194.35 196.39 193.85 195.85 3,258,635 +1.16(+0.59%)
Aug 13, 2024 195.06 195.29 193.25 194.69 3,749,086 +0.38(+0.19%)
Aug 12, 2024 193.57 194.61 192.63 194.32 2,880,321 +0.75(+0.39%)
Aug 09, 2024 193.04 193.75 191.49 193.57 2,815,068 +0.59(+0.30%)
Aug 08, 2024 189.82 193.21 189.38 192.98 5,455,023 +3.01(+1.58%)
Aug 07, 2024 189.24 193.30 189.24 189.97 4,701,338 +0.73(+0.38%)
Aug 06, 2024 186.34 192.02 185.91 189.24 4,506,615 +2.98(+1.60%)
Aug 05, 2024 191.75 192.85 184.79 186.26 6,543,840 -1.88(-1.00%)
Aug 02, 2024 188.39 193.14 187.69 188.15 7,952,069 +1.69(+0.90%)
Aug 01, 2024 181.28 186.90 181.22 186.46 5,246,294 +4.77(+2.63%)
Jul 31, 2024 179.74 182.16 176.31 181.69 8,062,827 +6.90(+3.95%)
Jul 30, 2024 177.01 177.31 173.18 174.79 4,867,491 -1.50(-0.85%)
Jul 29, 2024 175.14 176.46 174.50 176.29 2,408,581 +1.33(+0.76%)
Jul 26, 2024 175.12 175.97 173.26 174.96 3,127,390 +0.39(+0.22%)
Jul 25, 2024 177.67 179.74 174.45 174.57 4,179,622 -1.74(-0.99%)
Jul 24, 2024 176.49 176.95 173.66 176.31 4,515,200 +0.33(+0.19%)
Jul 23, 2024 177.04 177.07 175.14 175.99 3,633,011 -0.88(-0.50%)
Jul 22, 2024 180.83 181.09 176.21 176.86 4,405,344 -4.59(-2.53%)
Jul 19, 2024 181.63 182.65 181.35 181.46 2,503,121 -0.24(-0.13%)
Jul 18, 2024 183.03 183.20 181.13 181.70 4,250,945 -1.27(-0.69%)
Jul 17, 2024 183.16 184.82 181.66 182.96 5,270,432 +0.58(+0.32%)
Jul 16, 2024 181.38 183.22 180.66 182.39 5,454,105 +1.23(+0.68%)
Jul 15, 2024 178.17 181.74 178.09 181.16 4,041,402 +2.20(+1.23%)
Jul 12, 2024 178.86 180.20 177.97 178.96 3,054,015 +0.73(+0.41%)
Jul 11, 2024 178.67 180.23 177.33 178.23 4,775,597 -1.70(-0.95%)
Jul 10, 2024 178.06 180.49 178.06 179.93 3,349,249 +1.47(+0.82%)
Jul 09, 2024 179.10 179.72 177.88 178.47 2,950,369 -0.12(-0.07%)
Jul 08, 2024 178.46 179.34 177.66 178.59 2,377,950 -0.07(-0.04%)
Jul 05, 2024 178.33 178.90 177.35 178.66 3,267,131 +0.78(+0.44%)
Jul 03, 2024 178.29 179.01 177.42 177.88 1,658,283 -1.52(-0.84%)
Jul 02, 2024 177.54 179.41 177.12 179.40 3,328,235 +0.90(+0.50%)
Jul 01, 2024 177.01 178.59 176.16 178.50 3,267,971 +2.89(+1.65%)
Jun 28, 2024 177.10 178.29 175.54 175.61 5,189,143 -1.24(-0.70%)
Jun 27, 2024 175.74 177.03 175.14 176.84 3,168,216 +1.11(+0.63%)
Jun 26, 2024 176.44 176.94 173.21 175.74 5,333,968 -1.32(-0.74%)
Jun 25, 2024 177.88 178.22 176.68 177.05 5,928,855 -0.32(-0.18%)
Jun 24, 2024 176.87 178.17 175.60 177.37 5,977,662 +1.22(+0.69%)
Jun 21, 2024 174.89 176.84 173.55 176.16 14,773,542 +0.29(+0.16%)
Jun 20, 2024 175.94 178.43 175.20 175.87 6,617,869 -1.17(-0.66%)
Jun 18, 2024 177.29 177.67 175.00 177.03 5,730,603 +0.23(+0.13%)
Jun 17, 2024 175.42 178.24 174.24 176.80 6,613,348 +1.39(+0.79%)
Jun 14, 2024 174.46 175.51 173.64 175.42 4,058,373 +0.88(+0.50%)
Jun 13, 2024 173.61 174.83 172.62 174.54 5,461,977 +1.32(+0.76%)
Jun 12, 2024 176.31 176.63 170.62 173.22 10,958,692 -4.59(-2.58%)
Jun 11, 2024 180.16 180.31 177.46 177.82 7,354,939 -2.28(-1.27%)
Jun 10, 2024 179.34 181.72 178.67 180.10 6,797,049 +0.87(+0.48%)
Jun 07, 2024 178.94 180.07 178.69 179.24 6,013,902 +0.05(+0.03%)
Jun 06, 2024 179.68 182.08 178.82 179.19 7,676,293 -0.50(-0.28%)
Jun 05, 2024 178.44 180.58 177.69 179.68 9,002,749 +2.35(+1.33%)
Jun 04, 2024 172.52 178.27 172.51 177.33 7,261,763 +4.81(+2.79%)
Jun 03, 2024 173.93 177.89 170.62 172.52 7,826,932 -1.87(-1.07%)
May 31, 2024 169.54 174.71 169.21 174.39 8,712,617 +4.89(+2.89%)
May 30, 2024 167.98 169.87 167.28 169.50 6,254,221 +1.81(+1.08%)
May 29, 2024 166.43 167.92 165.95 167.69 6,209,720 +1.56(+0.94%)
May 28, 2024 164.37 167.52 164.21 166.13 5,769,962 +1.30(+0.79%)
May 24, 2024 164.05 165.03 163.60 164.83 3,748,508 +1.02(+0.62%)
May 23, 2024 163.22 164.43 163.05 163.81 3,654,916 -0.53(-0.32%)
May 22, 2024 162.52 164.70 162.10 164.33 4,227,651 +1.13(+0.69%)
May 21, 2024 163.16 163.57 162.50 163.20 3,240,797 +0.46(+0.28%)
May 20, 2024 162.91 163.04 162.00 162.75 3,004,574 -0.10(-0.06%)
May 17, 2024 161.96 162.84 161.41 162.84 2,942,159 +0.42(+0.26%)
May 16, 2024 161.73 162.53 161.01 162.43 3,240,454 +0.89(+0.55%)
May 15, 2024 161.83 162.88 161.37 161.53 4,679,922 +0.27(+0.17%)
May 14, 2024 162.79 163.34 160.58 161.27 4,690,111 -0.93(-0.58%)
May 13, 2024 163.83 163.83 161.57 162.20 3,712,412 -0.84(-0.52%)
May 10, 2024 163.25 163.78 162.38 163.04 3,106,651 -0.48(-0.29%)
May 09, 2024 162.10 163.56 161.34 163.52 4,807,428 +1.84(+1.14%)
May 08, 2024 161.35 162.93 161.11 161.68 5,897,592 +0.63(+0.39%)
May 07, 2024 161.60 161.66 160.47 161.05 4,675,021 -0.18(-0.11%)
May 06, 2024 163.03 163.69 160.67 161.23 6,065,126 -2.22(-1.36%)
May 03, 2024 163.75 164.08 162.41 163.44 4,305,268 -0.31(-0.19%)
May 02, 2024 165.14 165.14 163.36 163.75 3,474,228 -0.56(-0.34%)
May 01, 2024 163.34 165.33 162.83 164.30 6,063,483 +1.29(+0.79%)
Apr 30, 2024 163.09 163.27 161.92 163.01 4,151,619 -0.08(-0.05%)
Apr 29, 2024 162.63 163.54 162.06 163.09 3,475,640 +0.29(+0.18%)
Apr 26, 2024 161.07 163.01 159.49 162.81 8,025,564 -0.09(-0.05%)
Apr 25, 2024 163.61 164.03 160.56 162.89 5,948,690 -0.13(-0.08%)
Apr 24, 2024 161.44 163.39 161.02 163.02 4,746,653 +0.92(+0.57%)
Apr 23, 2024 161.54 162.72 161.21 162.10 4,194,475 +0.88(+0.55%)
Apr 22, 2024 162.70 163.45 160.97 161.22 3,728,172 +0.03(+0.02%)
Apr 19, 2024 160.32 161.25 159.57 161.19 5,162,497 +1.47(+0.92%)
Apr 18, 2024 158.93 160.38 158.93 159.72 3,269,449 +0.76(+0.47%)
Apr 17, 2024 158.46 159.52 158.29 158.96 4,127,359 +0.30(+0.19%)
Apr 16, 2024 159.47 159.47 158.02 158.66 3,837,409 -0.03(-0.02%)
Apr 15, 2024 160.86 160.86 158.26 158.69 4,524,171 -0.23(-0.14%)
Apr 12, 2024 158.99 159.74 158.49 158.92 3,854,612 -0.63(-0.40%)
Apr 11, 2024 159.44 159.85 158.63 159.56 4,824,844 +0.31(+0.19%)
Apr 10, 2024 159.90 159.90 158.26 159.25 4,470,404 -0.62(-0.39%)
Apr 09, 2024 159.96 160.44 158.94 159.87 3,382,858 +0.10(+0.06%)
Apr 08, 2024 158.78 160.63 158.39 159.77 4,040,565 -0.21(-0.13%)
Apr 05, 2024 160.24 161.18 159.17 159.97 3,203,144 -0.50(-0.31%)
Apr 04, 2024 162.73 163.36 160.28 160.47 3,355,246 -1.64(-1.01%)
Apr 03, 2024 160.76 162.25 160.39 162.11 3,268,573 +1.17(+0.73%)
Apr 02, 2024 160.78 161.24 160.06 160.94 4,790,968 -0.59(-0.36%)
Apr 01, 2024 162.07 162.15 160.46 161.52 3,279,489 -0.55(-0.34%)
Mar 28, 2024 161.80 162.24 160.87 162.07 3,947,658 +1.20(+0.75%)
Mar 27, 2024 161.09 161.34 160.20 160.87 4,511,586 +0.90(+0.57%)
Mar 26, 2024 159.49 160.59 158.73 159.97 4,225,644 -0.01(-0.01%)
Mar 25, 2024 159.18 160.23 159.00 159.98 4,213,519 +0.50(+0.31%)
Mar 22, 2024 160.33 160.39 157.72 159.48 3,571,607 -0.32(-0.20%)
Mar 21, 2024 160.49 160.79 159.03 159.80 3,335,915 -0.23(-0.14%)
Mar 20, 2024 159.55 160.45 158.99 160.03 4,036,115 +0.42(+0.26%)
Mar 19, 2024 160.67 160.86 159.52 159.61 3,255,817 -0.41(-0.25%)
Mar 18, 2024 160.74 160.88 158.25 160.01 4,836,825 -0.66(-0.41%)
Mar 15, 2024 162.08 163.74 160.53 160.67 9,919,177 -1.04(-0.64%)
Mar 14, 2024 161.96 162.23 160.79 161.71 3,995,288 -1.22(-0.75%)
Mar 13, 2024 162.92 163.77 162.32 162.93 4,472,938 +0.41(+0.25%)
Mar 12, 2024 163.13 163.49 162.19 162.53 3,827,480 -1.07(-0.66%)
Mar 11, 2024 162.94 164.43 161.98 163.60 4,167,436 +0.76(+0.47%)
Mar 08, 2024 163.11 164.28 162.35 162.84 4,476,251 -0.40(-0.24%)
Mar 07, 2024 167.25 167.45 162.92 163.23 5,996,026 -3.01(-1.81%)
Mar 06, 2024 164.63 166.95 164.63 166.24 5,966,176 +1.51(+0.92%)
Mar 05, 2024 163.25 165.59 162.42 164.73 9,113,302 +2.54(+1.57%)
Mar 04, 2024 161.54 162.64 161.19 162.19 3,578,525 -0.03(-0.02%)
Mar 01, 2024 161.54 162.61 160.88 162.22 3,321,871 +0.07(+0.04%)
Feb 29, 2024 163.27 163.34 161.31 162.15 5,163,928 +0.15(+0.09%)
Feb 28, 2024 162.41 162.76 161.37 162.00 3,390,851 -0.81(-0.50%)
Feb 27, 2024 161.73 162.86 161.15 162.81 3,441,513 +0.70(+0.43%)
Feb 26, 2024 161.41 162.57 161.33 162.11 3,950,914 -0.42(-0.26%)
Feb 23, 2024 161.59 163.69 161.59 162.53 3,953,941 +0.78(+0.48%)
Feb 22, 2024 161.57 162.69 161.00 161.75 4,443,614 -0.50(-0.31%)
Feb 21, 2024 161.02 162.28 161.02 162.25 3,971,650 +1.98(+1.23%)
Feb 20, 2024 159.53 161.57 159.53 160.27 4,111,400 +1.62(+1.02%)
Feb 16, 2024 159.46 159.59 157.86 158.65 4,645,416 -1.15(-0.72%)
Feb 15, 2024 159.94 160.31 159.09 159.79 3,400,926 +0.15(+0.09%)
Feb 14, 2024 159.94 160.21 159.15 159.65 3,824,456 -0.06(-0.04%)
Feb 13, 2024 160.36 161.12 158.22 159.71 4,836,771 -0.28(-0.17%)
Feb 12, 2024 160.36 160.59 159.32 159.98 3,297,269 -0.42(-0.26%)
Feb 09, 2024 159.71 160.85 158.52 160.41 4,525,304 +1.25(+0.78%)
Feb 08, 2024 160.00 160.22 157.47 159.16 4,097,184 -0.84(-0.53%)
Feb 07, 2024 159.97 160.52 159.03 160.00 3,727,700 +0.77(+0.48%)
Feb 06, 2024 160.10 160.58 158.83 159.23 4,188,365 -1.00(-0.62%)
Feb 05, 2024 158.39 160.42 158.15 160.23 4,359,276 +0.23(+0.14%)
Feb 02, 2024 160.95 161.44 159.51 160.00 4,210,546 -0.71(-0.44%)
Feb 01, 2024 159.46 161.21 158.48 160.72 5,159,827 +1.26(+0.79%)
Jan 31, 2024 160.55 161.07 158.94 159.46 5,534,958 -0.47(-0.29%)
Jan 30, 2024 160.74 161.98 159.80 159.92 6,574,499 -1.38(-0.85%)
Jan 29, 2024 159.91 161.76 157.74 161.30 6,676,881 +0.92(+0.57%)
Jan 26, 2024 158.16 163.87 157.84 160.38 8,981,214 -0.40(-0.25%)
Jan 25, 2024 160.88 161.65 160.21 160.77 7,704,056 +0.55(+0.35%)
Jan 24, 2024 161.72 162.84 160.09 160.22 5,806,334 -1.73(-1.07%)
Jan 23, 2024 163.14 163.97 161.66 161.95 6,270,419 -0.62(-0.38%)
Jan 22, 2024 163.48 163.93 162.46 162.57 5,311,672 -0.77(-0.47%)
Jan 19, 2024 162.57 164.12 162.40 163.35 4,380,456 +0.27(+0.16%)
Jan 18, 2024 160.83 163.56 160.49 163.08 4,085,886 +0.61(+0.38%)
Jan 17, 2024 161.32 163.28 160.97 162.47 5,661,107 +1.18(+0.73%)
Jan 16, 2024 160.04 161.45 158.34 161.29 4,893,523 +0.53(+0.33%)
Jan 12, 2024 161.60 161.95 160.49 160.75 3,432,026 +0.37(+0.23%)
Jan 11, 2024 161.21 161.34 160.05 160.39 3,702,084 -1.11(-0.69%)
Jan 10, 2024 161.41 161.89 160.03 161.50 4,552,178 +0.09(+0.06%)
Jan 09, 2024 161.26 162.00 159.92 161.41 4,148,109 -0.21(-0.13%)
Jan 08, 2024 161.67 162.19 160.54 161.62 4,181,010 +0.04(+0.02%)
Jan 05, 2024 160.47 161.65 159.96 161.57 4,603,486 +1.06(+0.66%)
Jan 04, 2024 161.06 161.77 160.40 160.52 4,113,849 +0.22(+0.14%)
Jan 03, 2024 161.21 162.69 160.09 160.30 4,659,378 +0.17(+0.10%)
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.