TMUS - T-Mobile US, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201979.2379.4678.9078.9378.933,238,100
Jul 16, 201979.3579.5978.8379.0479.045,234,900
Jul 15, 201979.6780.0078.5979.3179.316,189,800
Jul 12, 201978.2079.7378.0179.4579.4563,068,400
Jul 11, 201978.7378.8876.9578.2678.2610,108,700
Jul 10, 201977.9678.9577.5778.6378.6314,441,200
Jul 09, 201975.3575.8375.0875.1575.153,553,000
Jul 08, 201976.3776.3975.4375.6375.631,667,300
Jul 05, 201975.8376.4375.6376.2376.231,318,500
Jul 03, 201975.8977.0375.6075.8275.822,080,900
Jul 02, 201974.4075.7873.9275.4875.482,871,700
Jul 01, 201974.6774.6773.9274.1574.152,226,100
Jun 28, 201973.2974.4972.9074.1474.144,117,800
Jun 27, 201973.4573.7272.9273.2973.292,319,600
Jun 26, 201974.2874.4072.7773.0473.044,393,300
Jun 25, 201975.4775.5074.4574.5874.582,593,900
Jun 24, 201976.0276.5575.3875.5475.542,123,000
Jun 21, 201977.7177.7575.2075.7075.705,223,900
Jun 20, 201979.1179.2677.1577.9377.933,339,500
Jun 19, 201976.3478.5076.3478.2878.283,377,800
Jun 18, 201975.9477.1375.5576.4476.444,995,900
Jun 17, 201975.0875.4374.5475.2775.272,929,000
Jun 14, 201974.6778.0074.2874.9074.904,813,600
Jun 13, 201975.1775.2874.0174.4574.454,279,700
Jun 12, 201975.8375.9074.6575.3875.383,296,200
Jun 11, 201977.1377.4674.6375.4675.463,822,500
Jun 10, 201977.0677.3876.3876.6776.673,096,000
Jun 07, 201976.5577.1476.3177.0377.032,256,600
Jun 06, 201976.1476.4474.6175.9575.952,671,000
Jun 05, 201975.9476.5575.6776.2976.291,970,200
Jun 04, 201974.6375.7474.5275.6975.693,144,700
Jun 03, 201973.6274.6473.3774.2074.202,941,000
May 31, 201974.8175.2573.2873.4473.445,147,800
May 30, 201976.0476.5775.0276.0376.034,111,900
May 29, 201975.8276.6575.2976.1376.133,540,700
May 28, 201977.5577.9875.8975.9175.915,391,300
May 24, 201976.5077.4575.6377.2777.273,579,500
May 23, 201976.2677.0075.2576.0176.013,887,000
May 22, 201976.4977.1376.1476.3576.353,287,300
May 21, 201978.1678.2976.7877.1577.156,339,000
May 20, 201979.8780.9375.7278.2978.2920,102,700
May 17, 201975.3976.3275.0275.3775.373,619,000
May 16, 201974.4877.1374.2575.3875.384,946,400
May 15, 201973.3774.7873.0574.6374.633,798,200
May 14, 201973.4273.8773.0473.6073.602,987,100
May 13, 201974.3874.7473.2573.4273.423,476,800
May 10, 201974.0075.3273.5475.2375.233,360,500
May 09, 201972.3074.4072.2574.2574.253,319,800
May 08, 201973.9673.9672.4872.6372.632,849,200
May 07, 201973.8074.4573.5474.0074.002,594,800
May 06, 201973.8874.5173.3474.4674.461,875,700
May 03, 201973.7174.7873.4074.7474.742,588,800
May 02, 201973.7873.9572.6673.6173.612,269,300
May 01, 201973.1474.1173.0473.5873.582,941,100
Apr 30, 201973.4773.7472.5572.9972.993,064,900
Apr 29, 201972.9473.8272.5073.6073.602,631,300
Apr 26, 201974.7374.7372.6072.9272.923,561,900
Apr 25, 201972.7073.5872.5172.7172.713,365,800
Apr 24, 201973.3973.8772.7273.3373.332,373,500
Apr 23, 201973.5674.0073.0573.7573.752,180,400
Apr 22, 201973.7673.8673.0173.7273.721,912,400
Apr 18, 201973.2273.7872.5773.7573.752,746,800
Apr 17, 201972.7274.3171.3072.4672.467,576,000
Apr 16, 201974.0074.2773.5274.1074.102,834,500
Apr 15, 201973.7173.8673.1973.7973.792,194,500
Apr 12, 201973.1973.8872.8773.7173.712,858,700
Apr 11, 201972.1573.0171.8473.0073.002,535,700
Apr 10, 201971.5572.3371.1972.1672.162,629,900
Apr 09, 201970.9671.6670.2771.4271.422,866,800
Apr 08, 201970.1471.2469.7771.2371.234,035,400
Apr 05, 201970.4870.7570.0570.3570.353,483,100
Apr 04, 201969.0870.1369.0070.0570.053,037,100
Apr 03, 201969.8270.0268.7069.0069.003,077,500
Apr 02, 201969.8170.1669.2269.7369.733,913,300
Apr 01, 201969.5470.0469.2769.9769.973,808,300
Mar 29, 201969.3369.4968.1669.1069.105,051,900
Mar 28, 201971.9872.2568.9269.1569.155,866,500
Mar 27, 201973.3973.7971.9672.2472.244,989,700
Mar 26, 201972.5873.3672.3773.3473.342,857,200
Mar 25, 201971.8572.4171.6472.3172.311,972,400
Mar 22, 201971.9372.4771.8171.9071.903,265,900
Mar 21, 201972.0872.7471.9972.2672.262,329,200
Mar 20, 201972.8072.9372.0172.0672.063,136,200
Mar 19, 201974.0074.0672.4172.5972.594,188,100
Mar 18, 201973.2873.9172.9573.6873.682,945,300
Mar 15, 201972.7673.5072.1073.4673.462,806,200
Mar 14, 201972.2572.4471.9472.3472.341,653,300
Mar 13, 201972.1272.4871.6872.2572.251,920,400
Mar 12, 201971.4772.1371.2571.7071.702,773,200
Mar 11, 201970.8371.5870.4171.4771.472,493,100
Mar 08, 201970.9371.2570.1870.6570.653,573,400
Mar 07, 201970.6271.3870.5271.3271.322,309,300
Mar 06, 201971.4171.6069.9970.7870.784,375,400
Mar 05, 201971.7571.9871.2871.4171.411,725,600
Mar 04, 201972.2472.3471.2871.6571.652,439,400
Mar 01, 201972.3972.6071.7872.3472.341,883,600
Feb 28, 201972.0872.7071.9272.2172.213,072,600
Feb 27, 201972.1372.5371.7772.1272.122,742,600
Feb 26, 201971.4472.9771.2572.5372.532,915,400
Feb 25, 201973.3773.5372.6273.0573.052,400,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...