TMUS - T-Mobile US, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201975.2375.2574.4774.8974.892,706,588
Dec 11, 201975.0875.4174.3174.6274.623,374,000
Dec 10, 201975.7975.9174.9375.0275.023,080,600
Dec 09, 201977.7077.9075.3075.8775.874,364,300
Dec 06, 201977.5478.0076.6377.7477.742,900,300
Dec 05, 201978.0778.2076.9076.9476.942,820,400
Dec 04, 201978.0578.5377.4478.3478.341,905,500
Dec 03, 201977.4578.0676.8178.0178.011,956,600
Dec 02, 201978.5878.8476.8677.6477.642,881,400
Nov 29, 201978.8879.2878.5078.5578.55872,900
Nov 27, 201978.4779.3078.4778.9878.982,081,500
Nov 26, 201977.9178.6977.5978.4578.452,832,200
Nov 25, 201978.7478.8777.5978.0078.002,978,200
Nov 22, 201977.9578.7877.7978.5978.592,896,100
Nov 21, 201977.8477.9477.3677.7077.701,694,800
Nov 20, 201976.8577.6876.7277.6477.642,779,400
Nov 19, 201978.2078.3076.9277.1677.162,332,900
Nov 18, 201976.8778.4576.3378.1978.194,235,800
Nov 15, 201977.5679.5077.3378.0778.073,941,400
Nov 14, 201977.3877.8276.4976.8476.842,881,500
Nov 13, 201977.6378.0776.8077.9777.972,715,800
Nov 12, 201979.6279.6577.2077.4377.434,346,000
Nov 11, 201980.5981.1477.5579.6279.626,388,500
Nov 08, 201981.8081.8480.8380.9480.941,614,800
Nov 07, 201982.4083.0381.5781.8681.862,674,200
Nov 06, 201981.6081.9581.2981.8681.862,705,600
Nov 05, 201981.0681.8580.8581.4781.471,622,800
Nov 04, 201982.7082.8180.4580.9280.923,055,800
Nov 01, 201983.0983.1982.0082.4782.472,585,800
Oct 31, 201983.3583.5081.7882.6682.662,548,900
Oct 30, 201981.5783.8581.5483.2783.274,150,000
Oct 29, 201981.2482.3779.7281.7781.774,154,800
Oct 28, 201982.0183.1281.7682.3982.393,054,300
Oct 25, 201981.6882.1881.5181.6281.622,006,100
Oct 24, 201981.2581.6381.0281.4881.481,884,900
Oct 23, 201981.4481.7581.0781.3681.361,256,200
Oct 22, 201982.5382.5781.6581.6781.672,141,800
Oct 21, 201981.7782.5381.7182.0982.092,899,400
Oct 18, 201981.1482.3380.7881.6081.603,197,200
Oct 17, 201980.4581.1879.1781.0581.053,903,800
Oct 16, 201979.7480.1879.6080.0180.012,261,500
Oct 15, 201978.9579.9478.8079.7479.741,805,000
Oct 14, 201979.5379.5378.5778.6378.631,982,300
Oct 11, 201978.6680.0378.5579.5379.532,070,000
Oct 10, 201977.7278.4977.0378.3078.302,393,300
Oct 09, 201978.1178.2877.3177.7977.791,967,200
Oct 08, 201977.7878.1477.3677.6177.612,308,700
Oct 07, 201977.6378.6877.6378.4878.481,908,200
Oct 04, 201976.9678.0776.9677.9977.991,838,400
Oct 03, 201976.6077.4176.0277.0377.032,321,600
Oct 02, 201977.6077.9775.8276.4176.413,282,000
Oct 01, 201978.8879.3778.0078.2078.202,803,500
Sep 30, 201977.8779.0977.6278.7778.772,191,100
Sep 27, 201979.0679.1576.7777.5677.563,373,400
Sep 26, 201979.9780.0178.9679.0079.001,902,600
Sep 25, 201979.5380.0378.8679.8179.811,957,600
Sep 24, 201980.4980.4979.0379.3679.363,631,000
Sep 23, 201980.0280.7879.8179.9679.962,361,200
Sep 20, 201980.5680.8579.0880.5980.597,141,600
Sep 19, 201980.7281.1580.5481.0081.002,257,200
Sep 18, 201980.2180.5579.5880.1280.122,200,400
Sep 17, 201979.7380.5579.0680.2180.212,851,800
Sep 16, 201978.9679.6478.7479.5679.562,178,800
Sep 13, 201980.0980.0979.0379.4079.401,737,700
Sep 12, 201979.8880.6079.3979.6979.692,005,900
Sep 11, 201978.3979.7778.2179.7479.742,412,200
Sep 10, 201978.7878.7877.9478.3878.382,254,200
Sep 09, 201979.3379.4778.5979.1379.132,514,400
Sep 06, 201977.9679.1777.8579.1579.152,930,500
Sep 05, 201978.2278.5777.5677.8377.831,963,000
Sep 04, 201977.5177.8477.0277.6177.611,876,500
Sep 03, 201977.9077.9477.0077.1377.131,752,700
Aug 30, 201978.3878.3877.7978.0578.051,701,100
Aug 29, 201977.8778.4177.4078.0178.011,389,900
Aug 28, 201976.9377.3776.2877.0677.062,035,600
Aug 27, 201977.7078.1077.0277.1277.121,871,900
Aug 26, 201977.0078.0776.6878.0678.061,735,900
Aug 23, 201977.6478.2576.1276.4876.482,883,800
Aug 22, 201978.3178.4277.5177.7977.792,010,900
Aug 21, 201978.0778.3177.7778.1878.181,221,500
Aug 20, 201977.9878.2477.6477.6877.681,856,000
Aug 19, 201978.2678.5077.7278.2378.231,697,300
Aug 16, 201977.9978.2577.4677.7577.753,094,600
Aug 15, 201976.4777.8076.2077.2777.272,582,100
Aug 14, 201976.7777.3876.1176.9376.932,900,800
Aug 13, 201976.9378.2676.7877.6277.622,541,600
Aug 12, 201977.0777.6176.7776.9476.941,888,200
Aug 09, 201977.6078.2177.0177.5277.522,698,600
Aug 08, 201976.9478.0676.8377.9077.903,023,400
Aug 07, 201976.4976.8075.2776.4876.483,492,700
Aug 06, 201976.5177.3275.9777.2877.284,010,400
Aug 05, 201976.8577.0075.6276.1976.194,046,200
Aug 02, 201979.3979.3976.7977.7377.735,428,000
Aug 01, 201979.9980.3178.7779.3179.314,761,400
Jul 31, 201981.2281.6578.9579.7379.734,596,600
Jul 30, 201981.7082.3381.0281.3081.305,285,000
Jul 29, 201984.6384.7981.9282.3882.385,858,900
Jul 26, 201981.1085.2280.9584.2584.2512,333,200
Jul 25, 201981.3681.4179.7179.9179.915,501,600
Jul 24, 201979.2081.5778.8380.6180.6110,198,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...