Advertisement
U.S. markets open in 2 hours 6 minutes

T-Mobile US, Inc. (TMUS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
161.15-0.66 (-0.41%)
At close: 04:00PM EDT
160.85 -0.30 (-0.19%)
Pre-Market: 06:03AM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 2024161.88162.02159.37161.15161.154,787,000
Mar 15, 2024163.23164.90161.67161.81161.819,849,300
Mar 14, 2024163.11163.38161.93162.86162.863,967,400
Mar 13, 2024164.08164.93163.48164.09164.094,441,400
Mar 12, 2024164.29164.65163.34163.68163.683,800,300
Mar 11, 2024164.10165.60163.13164.76164.764,138,100
Mar 08, 2024164.27165.44163.50163.99163.994,443,500
Mar 07, 2024168.44168.64164.08164.39164.395,953,800
Mar 06, 2024165.80168.13165.80167.42167.425,924,100
Mar 05, 2024164.41166.77163.57165.90165.909,049,500
Mar 04, 2024162.69163.79162.34163.34163.343,531,400
Mar 01, 2024162.69163.76162.02163.37163.373,298,400
Feb 29, 2024164.43164.50162.45163.30163.305,128,400
Feb 29, 20240.65 Dividend
Feb 28, 2024164.21164.57163.16163.80163.153,354,000
Feb 27, 2024163.53164.67162.94164.62163.973,403,800
Feb 26, 2024163.20164.38162.90163.91163.263,907,600
Feb 23, 2024163.38165.51163.38164.34163.693,910,500
Feb 22, 2024163.37164.50162.79163.55162.904,394,800
Feb 21, 2024162.81164.08162.73164.05163.403,928,000
Feb 20, 2024161.30163.36161.30162.05161.414,066,700
Feb 16, 2024161.23161.36159.62160.41159.774,594,300
Feb 15, 2024161.72162.09160.85161.57160.933,363,600
Feb 14, 2024161.72161.99160.92161.42160.783,782,500
Feb 13, 2024162.14162.91159.98161.48160.844,783,600
Feb 12, 2024162.14162.37161.10161.76161.123,261,900
Feb 09, 2024161.48162.64160.28162.19161.554,475,500
Feb 08, 2024161.78162.00159.22160.93160.294,052,200
Feb 07, 2024161.75162.30160.80161.78161.143,686,800
Feb 06, 2024161.88162.36160.59161.00160.364,142,300
Feb 05, 2024160.15162.20159.91162.01161.374,311,400
Feb 02, 2024162.74163.23161.29161.78161.144,164,200
Feb 01, 2024161.23163.00160.24162.50161.865,104,000
Jan 31, 2024162.33162.86160.46161.23160.595,427,200
Jan 30, 2024162.52163.78161.57161.70161.066,502,700
Jan 29, 2024161.69163.56159.49163.09162.446,604,100
Jan 26, 2024159.92165.69159.59162.16161.528,882,500
Jan 25, 2024162.67163.44161.99162.56161.917,629,700
Jan 24, 2024163.52164.65161.87162.00161.365,743,000
Jan 23, 2024164.95165.79163.45163.74163.096,194,000
Jan 22, 2024165.30165.75164.26164.38163.735,253,300
Jan 19, 2024164.38165.95164.20165.16164.504,281,700
Jan 18, 2024162.62165.38162.27164.89164.244,041,000
Jan 17, 2024163.11165.09162.76164.27163.625,598,000
Jan 16, 2024161.82163.24160.10163.08162.434,839,800
Jan 12, 2024163.40163.75162.27162.54161.893,394,300
Jan 11, 2024163.00163.13161.83162.17161.533,662,000
Jan 10, 2024163.20163.69161.81163.29162.644,502,200
Jan 09, 2024163.05163.80161.70163.20162.554,102,500
Jan 08, 2024163.47163.99162.32163.41162.764,135,100
Jan 05, 2024162.25163.45161.74163.37162.724,552,800
Jan 04, 2024162.85163.57162.18162.30161.664,068,700
Jan 03, 2024163.00164.50161.87162.08161.444,608,600
Jan 02, 2024160.33163.00160.33161.91161.275,049,700
Dec 29, 2023158.85160.88158.37160.33159.693,867,900
Dec 28, 2023158.17159.31157.75158.95158.323,013,000
Dec 27, 2023156.02158.52155.81157.94157.313,575,700
Dec 26, 2023155.11157.28153.84156.83156.212,991,200
Dec 22, 2023155.16156.18154.32155.71155.092,783,900
Dec 21, 2023155.25155.39154.27154.93154.323,213,600
Dec 20, 2023156.18156.66154.12154.54153.933,866,600
Dec 19, 2023156.15156.74155.34155.87155.252,722,800
Dec 18, 2023156.43157.36155.05156.26155.644,072,300
Dec 15, 2023156.87157.39154.90156.15155.5310,095,800
Dec 14, 2023158.46158.57156.20156.87156.255,758,600
Dec 13, 2023159.95160.32158.57159.55158.925,195,300
Dec 12, 2023159.81161.19159.02160.44159.805,049,300
Dec 11, 2023158.05160.23158.00158.85158.225,170,800
Dec 08, 2023156.81157.00154.24156.40155.783,791,300
Dec 07, 2023155.84156.91155.05156.36155.744,232,200
Dec 06, 2023154.93155.62153.69155.50154.885,433,600
Dec 05, 2023152.85154.53151.98154.00153.394,577,400
Dec 04, 2023151.43153.43151.38152.80152.194,127,700
Dec 01, 2023150.29152.84150.29152.25151.654,390,900
Nov 30, 2023148.31150.67148.19150.45149.855,596,100
Nov 30, 20230.65 Dividend
Nov 29, 2023148.97149.62148.59149.55148.314,326,500
Nov 28, 2023148.36148.93147.96148.38147.153,096,900
Nov 27, 2023148.98149.45148.15148.80147.573,923,200
Nov 24, 2023148.88149.41148.30148.98147.741,341,400
Nov 22, 2023149.02149.60148.67148.91147.672,913,800
Nov 21, 2023149.43149.45148.14148.61147.383,112,300
Nov 20, 2023147.79148.93147.24148.50147.274,007,700
Nov 17, 2023147.96148.57147.12147.71146.483,267,800
Nov 16, 2023148.95149.29147.07147.49146.273,641,000
Nov 15, 2023146.80147.50145.77147.20145.984,675,000
Nov 14, 2023148.02148.50146.45147.01145.795,262,800
Nov 13, 2023147.49147.88146.59147.21145.993,151,900
Nov 10, 2023147.35147.77145.92147.61146.394,010,900
Nov 09, 2023146.47147.60146.22146.89145.673,347,200
Nov 08, 2023147.00147.71146.04146.64145.423,558,600
Nov 07, 2023147.67147.98146.87147.13145.913,504,000
Nov 06, 2023147.59148.66147.06147.34146.123,253,900
Nov 03, 2023147.63148.18146.75147.49146.274,323,900
Nov 02, 2023145.00146.55143.90146.50145.284,880,400
Nov 01, 2023144.59145.43143.42145.05143.854,277,100
Oct 31, 2023141.54144.23141.29143.86142.673,971,900
Oct 30, 2023141.32142.27139.47141.57140.404,830,400
Oct 27, 2023142.94143.39139.20140.00138.845,429,700
Oct 26, 2023139.44143.30138.42142.86141.677,252,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...