Stock Quote

T-Mobile US (NQ: TMUS )

146.98 +0.25 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 145.91 147.95 145.34 146.98 4,485,011 +0.25(+0.17%)
Jan 27, 2023 148.06 148.20 146.17 146.73 4,061,737 -1.96(-1.32%)
Jan 26, 2023 147.89 149.19 147.49 148.69 3,807,884 +0.62(+0.42%)
Jan 25, 2023 145.73 148.54 145.20 148.07 4,351,701 +2.26(+1.55%)
Jan 24, 2023 143.83 146.54 143.01 145.81 3,851,409 +1.44(+1.00%)
Jan 23, 2023 145.65 145.83 143.85 144.37 5,305,894 -0.75(-0.52%)
Jan 20, 2023 142.41 145.50 142.39 145.12 5,878,418 -0.02(-0.01%)
Jan 19, 2023 145.18 145.67 143.66 145.14 5,344,321 -0.76(-0.52%)
Jan 18, 2023 146.13 147.74 145.50 145.90 4,543,095 -1.08(-0.73%)
Jan 17, 2023 149.18 149.18 146.63 146.98 5,481,973 -2.70(-1.80%)
Jan 13, 2023 149.91 150.57 148.26 149.68 6,543,841 -0.23(-0.15%)
Jan 12, 2023 147.77 150.09 146.55 149.91 4,269,365 +1.11(+0.75%)
Jan 11, 2023 149.50 149.84 148.12 148.80 4,451,239 -0.76(-0.51%)
Jan 10, 2023 148.97 149.90 147.74 149.56 3,779,401 +0.79(+0.53%)
Jan 09, 2023 148.02 150.23 147.75 148.77 5,027,032 +0.25(+0.17%)
Jan 06, 2023 145.79 149.47 145.79 148.52 6,539,625 +4.04(+2.80%)
Jan 05, 2023 140.63 145.12 140.16 144.48 9,254,765 +4.52(+3.23%)
Jan 04, 2023 140.50 140.98 137.36 139.96 6,897,570 +0.92(+0.66%)
Jan 03, 2023 139.00 140.09 136.26 139.04 8,245,289 -0.97(-0.69%)
Dec 30, 2022 138.98 140.11 138.28 140.01 2,565,386 +0.61(+0.44%)
Dec 29, 2022 139.72 140.50 139.12 139.40 2,617,325 +0.42(+0.30%)
Dec 28, 2022 140.99 141.41 138.81 138.98 2,627,975 -2.01(-1.43%)
Dec 27, 2022 140.51 141.50 139.93 140.99 2,784,425 +0.97(+0.69%)
Dec 23, 2022 139.51 140.65 138.61 140.02 1,857,865 +0.49(+0.35%)
Dec 22, 2022 140.57 140.79 137.72 139.53 4,693,446 -1.94(-1.37%)
Dec 21, 2022 141.66 142.15 139.48 141.47 4,327,388 +1.13(+0.81%)
Dec 20, 2022 141.99 142.44 140.16 140.34 3,925,351 -1.28(-0.90%)
Dec 19, 2022 142.81 144.25 141.26 141.62 5,643,674 -0.74(-0.52%)
Dec 16, 2022 138.64 143.13 138.10 142.36 15,119,451 +2.16(+1.54%)
Dec 15, 2022 141.97 144.01 139.93 140.20 6,141,488 -2.16(-1.52%)
Dec 14, 2022 140.78 144.49 140.71 142.36 7,511,780 +1.78(+1.27%)
Dec 13, 2022 144.73 144.98 140.18 140.58 10,035,994 -1.82(-1.28%)
Dec 12, 2022 143.04 143.40 141.04 142.40 4,054,137 +0.83(+0.59%)
Dec 09, 2022 143.33 144.20 141.20 141.57 6,986,883 -2.24(-1.56%)
Dec 08, 2022 148.49 148.75 143.15 143.81 7,332,134 -4.98(-3.35%)
Dec 07, 2022 150.01 150.73 148.33 148.79 4,645,029 -0.60(-0.40%)
Dec 06, 2022 150.61 150.87 148.31 149.39 3,166,482 -1.23(-0.82%)
Dec 05, 2022 151.80 152.40 149.90 150.62 3,103,844 -1.79(-1.17%)
Dec 02, 2022 149.62 152.55 149.62 152.41 3,046,578 +0.60(+0.40%)
Dec 01, 2022 152.26 153.36 150.96 151.81 3,812,576 +0.35(+0.23%)
Nov 30, 2022 148.20 151.88 147.66 151.46 7,464,521 +2.84(+1.91%)
Nov 29, 2022 149.06 149.60 147.82 148.62 5,339,031 -1.28(-0.85%)
Nov 28, 2022 151.01 152.21 149.44 149.90 4,909,021 -1.15(-0.76%)
Nov 25, 2022 151.17 151.79 150.22 151.05 1,481,155 +0.93(+0.62%)
Nov 23, 2022 151.05 152.17 149.76 150.12 3,026,753 -1.48(-0.98%)
Nov 22, 2022 150.09 151.77 149.50 151.60 3,234,684 +1.72(+1.15%)
Nov 21, 2022 149.44 151.07 148.87 149.88 5,312,629 +1.05(+0.71%)
Nov 18, 2022 148.80 150.31 148.46 148.83 3,756,526 +1.06(+0.72%)
Nov 17, 2022 143.26 148.56 143.26 147.77 6,115,132 +2.89(+1.99%)
Nov 16, 2022 145.31 147.27 144.64 144.88 4,687,304 -0.12(-0.08%)
Nov 15, 2022 147.59 149.16 143.08 145.00 6,422,329 -0.46(-0.32%)
Nov 14, 2022 146.25 147.32 144.66 145.46 6,535,803 -0.73(-0.50%)
Nov 11, 2022 149.96 150.14 145.05 146.19 7,576,664 -4.26(-2.83%)
Nov 10, 2022 151.89 152.00 148.14 150.45 6,440,876 +1.81(+1.22%)
Nov 09, 2022 149.28 150.44 148.44 148.64 4,848,933 -1.26(-0.84%)
Nov 08, 2022 150.00 150.96 148.41 149.90 3,246,487 +0.12(+0.08%)
Nov 07, 2022 149.75 150.42 148.83 149.78 5,149,707 +0.92(+0.62%)
Nov 04, 2022 148.50 149.71 146.15 148.86 7,357,190 +0.69(+0.47%)
Nov 03, 2022 148.81 150.28 148.04 148.17 4,937,488 -1.85(-1.23%)
Nov 02, 2022 152.57 149.98 150.02 6,344,933 -2.26(-1.48%)
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.