Advertisement
Advertisement
U.S. markets close in 4 hours 56 minutes
Advertisement
Advertisement
Advertisement
Advertisement

T-Mobile US, Inc. (TMUS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
133.47+0.73 (+0.55%)
As of 11:04AM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 2022133.19134.23132.90133.47133.47560,924
May 26, 2022132.00134.38131.66132.74132.744,065,600
May 25, 2022129.53131.88128.93131.44131.443,185,000
May 24, 2022129.44130.00126.91129.22129.224,037,900
May 23, 2022127.35130.10126.62129.89129.894,133,500
May 20, 2022127.02127.11123.82126.04126.044,348,500
May 19, 2022125.53127.32124.13125.88125.884,240,300
May 18, 2022127.98128.37124.63125.24125.243,787,000
May 17, 2022128.00129.34126.75128.62128.623,884,900
May 16, 2022126.36129.11126.04126.55126.553,239,800
May 13, 2022124.28127.43124.15126.33126.333,891,000
May 12, 2022123.33124.44121.64124.03124.034,460,600
May 11, 2022121.99126.51121.50123.28123.287,399,200
May 10, 2022124.07126.40121.54123.00123.005,080,900
May 09, 2022125.66126.00120.90121.73121.736,938,100
May 06, 2022128.26129.49125.09126.80126.804,701,600
May 05, 2022130.69131.50127.56129.56129.564,938,900
May 04, 2022126.39132.48125.37132.37132.375,964,000
May 03, 2022127.27127.54124.61126.25126.255,319,000
May 02, 2022123.04126.82123.02126.40126.405,514,400
Apr 29, 2022130.30131.74122.72123.14123.147,326,400
Apr 28, 2022131.04132.94128.44132.29132.294,288,500
Apr 27, 2022129.00132.42127.07129.84129.848,071,900
Apr 26, 2022128.39129.07124.81124.96124.966,221,100
Apr 25, 2022128.77129.07126.38128.81128.814,570,400
Apr 22, 2022130.47130.86127.50128.63128.635,604,700
Apr 21, 2022133.26134.62131.85132.10132.103,580,700
Apr 20, 2022133.61133.79132.09132.70132.704,407,200
Apr 19, 2022129.65133.22129.44132.84132.843,707,000
Apr 18, 2022132.11132.95130.00130.76130.762,604,100
Apr 14, 2022134.85135.15132.54132.96132.963,921,300
Apr 13, 2022132.09135.06131.70134.85134.856,828,500
Apr 12, 2022131.42133.20130.66131.44131.445,008,000
Apr 11, 2022133.28134.09129.82130.42130.425,098,400
Apr 08, 2022133.40134.33132.39132.84132.844,293,100
Apr 07, 2022133.68134.85132.28133.28133.285,812,400
Apr 06, 2022131.53134.85131.25133.71133.717,274,500
Apr 05, 2022130.96133.25130.79131.96131.964,215,100
Apr 04, 2022130.54133.21130.48132.59132.596,882,800
Apr 01, 2022128.97130.91127.90130.76130.764,205,000
Mar 31, 2022128.88129.40127.54128.35128.354,434,200
Mar 30, 2022128.99128.99127.87128.61128.614,077,000
Mar 29, 2022126.22128.58125.98128.43128.437,016,700
Mar 28, 2022124.49126.58124.27126.49126.495,420,300
Mar 25, 2022125.74126.23123.14124.29124.295,135,400
Mar 24, 2022125.63126.12123.84125.69125.695,288,600
Mar 23, 2022125.93126.82124.74124.83124.834,866,900
Mar 22, 2022126.58127.13125.43125.69125.694,594,300
Mar 21, 2022126.92126.92124.20125.97125.975,920,100
Mar 18, 2022128.88129.40126.69127.18127.188,572,000
Mar 17, 2022128.57129.57127.71128.95128.955,042,000
Mar 16, 2022126.02128.14125.47127.76127.765,453,800
Mar 15, 2022124.89127.60124.89126.28126.283,879,200
Mar 14, 2022124.37126.44123.97124.07124.075,149,500
Mar 11, 2022124.43126.38124.40124.57124.574,207,200
Mar 10, 2022120.66123.92120.44123.54123.544,200,600
Mar 09, 2022120.68122.53120.49121.96121.964,290,200
Mar 08, 2022121.14121.83116.91119.28119.286,186,800
Mar 07, 2022122.50123.65121.79122.31122.315,161,500
Mar 04, 2022123.55124.78122.43123.23123.235,086,400
Mar 03, 2022126.54127.20123.63123.92123.924,718,800
Mar 02, 2022123.90126.31123.16125.61125.614,177,700
Mar 01, 2022121.91124.03121.63123.13123.134,325,900
Feb 28, 2022121.47123.47121.18123.21123.215,167,700
Feb 25, 2022124.73125.99123.24125.46125.463,816,600
Feb 24, 2022119.74123.95118.73123.66123.665,549,100
Feb 23, 2022123.07123.39119.71121.44121.444,635,600
Feb 22, 2022123.62124.50122.27123.51123.514,369,600
Feb 18, 2022124.99125.64122.79123.98123.983,590,800
Feb 17, 2022126.34126.65124.28124.55124.554,604,200
Feb 16, 2022127.50128.37125.31127.46127.463,026,300
Feb 15, 2022126.44128.07126.08127.03127.033,712,500
Feb 14, 2022125.64125.79123.35125.51125.514,655,300
Feb 11, 2022124.69126.94124.14124.48124.484,963,100
Feb 10, 2022125.00127.84124.56125.13125.136,901,600
Feb 09, 2022126.63128.39125.82128.08128.087,483,100
Feb 08, 2022122.48126.26122.25125.44125.446,064,600
Feb 07, 2022121.24122.90120.94122.05122.056,420,600
Feb 04, 2022119.03122.52117.91120.94120.947,596,500
Feb 03, 2022120.00122.46117.50120.78120.7816,349,300
Feb 02, 2022109.61110.50107.92109.58109.586,408,000
Feb 01, 2022107.72109.75106.75109.55109.554,387,200
Jan 31, 2022108.20108.43106.89108.17108.174,857,600
Jan 28, 2022105.71108.73104.80108.65108.654,649,200
Jan 27, 2022103.92107.76103.77106.03106.034,671,700
Jan 26, 2022105.22106.51103.77104.22104.229,372,100
Jan 25, 2022105.62106.62104.40105.67105.676,237,700
Jan 24, 2022102.40106.97102.27106.65106.658,814,300
Jan 21, 2022103.90105.26101.51101.62101.626,504,200
Jan 20, 2022105.38107.87103.91104.06104.064,795,700
Jan 19, 2022106.77107.28105.17105.38105.383,898,300
Jan 18, 2022107.01108.23106.28106.91106.914,960,600
Jan 14, 2022109.83109.83107.06108.52108.523,801,500
Jan 13, 2022111.17112.00109.56110.12110.124,164,800
Jan 12, 2022111.50112.64109.97110.85110.854,962,500
Jan 11, 2022107.48111.02104.62110.97110.978,358,900
Jan 10, 2022109.50109.62104.10105.74105.749,615,900
Jan 07, 2022112.07113.54108.55109.74109.7411,766,800
Jan 06, 2022116.03116.89114.54115.57115.574,659,400
Jan 05, 2022114.82118.23114.38115.36115.368,059,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement