U.S. markets closed

T-Mobile US, Inc. (TMUS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
112.38+0.74 (+0.66%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 2020112.50112.62110.90112.38112.382,138,300
Oct 22, 2020112.77113.76110.88111.64111.643,604,500
Oct 21, 2020112.67113.79112.21112.42112.423,029,700
Oct 20, 2020113.90114.21112.70113.07113.072,745,000
Oct 19, 2020115.47115.55112.01112.75112.753,037,500
Oct 16, 2020115.81116.78114.85114.96114.963,761,400
Oct 15, 2020115.81116.95114.07115.30115.303,287,400
Oct 14, 2020122.05122.24116.45116.67116.676,639,800
Oct 13, 2020120.80123.42120.07121.57121.575,326,500
Oct 12, 2020118.06121.36117.40120.07120.076,498,700
Oct 09, 2020115.58117.52115.52117.23117.233,340,100
Oct 08, 2020114.89115.60114.28115.49115.492,254,800
Oct 07, 2020113.02114.52112.62114.22114.223,367,400
Oct 06, 2020113.61114.47111.80112.45112.453,335,500
Oct 05, 2020113.46114.99113.42114.80114.802,657,000
Oct 02, 2020114.41115.70113.00113.41113.414,014,900
Oct 01, 2020115.00116.43113.89115.73115.734,306,500
Sep 30, 2020113.36115.09112.01114.36114.365,172,300
Sep 29, 2020114.35114.84113.29113.52113.523,221,100
Sep 28, 2020112.87114.48112.49114.24114.245,850,900
Sep 25, 2020110.25112.56109.71112.02112.025,134,700
Sep 24, 2020108.21112.15108.15110.55110.554,184,700
Sep 23, 2020112.80112.83108.66109.00109.003,542,000
Sep 22, 2020111.64112.61110.64112.39112.394,332,100
Sep 21, 2020109.92110.67108.90110.57110.574,562,600
Sep 18, 2020112.21112.65107.79110.72110.728,822,900
Sep 17, 2020110.94112.79110.11111.91111.915,859,000
Sep 16, 2020116.41117.42113.49113.76113.765,758,900
Sep 15, 2020113.12116.15112.48115.93115.934,821,500
Sep 14, 2020112.95113.49111.64112.27112.273,939,000
Sep 11, 2020112.28113.42110.45111.58111.583,098,100
Sep 10, 2020113.11114.95111.26111.72111.723,862,000
Sep 09, 2020111.64114.56111.64113.20113.204,024,200
Sep 08, 2020112.63113.85111.08111.57111.575,686,500
Sep 04, 2020115.49116.00112.21114.29114.294,691,000
Sep 03, 2020118.70119.15113.93114.84114.844,411,900
Sep 02, 2020117.83119.20117.14118.88118.883,600,400
Sep 01, 2020116.63117.33115.95116.90116.902,938,600
Aug 31, 2020115.49117.11115.41116.68116.683,926,100
Aug 28, 2020115.25116.35114.88116.26116.262,797,900
Aug 27, 2020116.62116.62115.00115.24115.242,464,800
Aug 26, 2020115.11116.24114.74116.19116.192,953,400
Aug 25, 2020115.56115.56114.60115.41115.412,322,300
Aug 24, 2020115.03116.09114.76115.26115.262,713,500
Aug 21, 2020114.34115.25113.38115.01115.012,841,000
Aug 20, 2020114.56115.86114.51115.40115.402,268,800
Aug 19, 2020116.69116.93114.92115.14115.142,700,400
Aug 18, 2020117.68117.73115.86116.02116.022,363,300
Aug 17, 2020115.98117.32115.82116.87116.873,308,700
Aug 14, 2020115.70116.09114.33115.49115.492,027,600
Aug 13, 2020115.15117.15114.89115.37115.373,030,500
Aug 12, 2020114.27116.24114.07115.25115.253,512,800
Aug 11, 2020116.08116.20113.28113.59113.594,763,100
Aug 10, 2020115.06116.65113.60116.07116.074,812,500
Aug 07, 2020113.24118.00113.09115.09115.0913,770,400
Aug 06, 2020107.32108.30107.18108.10108.104,016,600
Aug 05, 2020108.74109.16107.26107.90107.903,114,600
Aug 04, 2020106.63108.42106.38108.39108.392,991,200
Aug 03, 2020107.98108.74106.82106.88106.884,548,000
Jul 31, 2020105.63107.42105.05107.38107.384,119,200
Jul 30, 2020104.72105.95104.59105.48105.482,689,400
Jul 29, 2020105.22106.37104.54105.78105.783,606,200
Jul 28, 2020105.00105.50104.00104.52104.523,670,000
Jul 27, 2020104.53106.27104.35105.62105.627,958,900
Jul 24, 2020104.52105.23104.23104.93104.934,990,000
Jul 23, 2020105.21105.28104.36104.51104.516,640,800
Jul 22, 2020105.66106.34104.74104.93104.934,655,300
Jul 21, 2020106.35106.48105.25105.58105.583,602,400
Jul 20, 2020105.40106.28105.03106.14106.143,632,400
Jul 17, 2020104.87105.73104.09105.35105.354,009,300
Jul 16, 2020104.50104.86103.43104.49104.495,751,200
Jul 15, 2020105.51106.08104.53104.92104.924,476,300
Jul 14, 2020103.57106.54103.57105.39105.397,881,900
Jul 13, 2020106.89107.55104.23104.52104.525,752,500
Jul 10, 2020105.82107.19105.29107.05107.054,557,900
Jul 09, 2020106.66106.72105.05106.17106.173,956,600
Jul 08, 2020106.25106.63105.37106.61106.614,300,400
Jul 07, 2020106.44107.59105.55105.80105.805,572,500
Jul 06, 2020106.60107.68106.20106.78106.785,256,500
Jul 02, 2020106.95107.34105.35106.01106.016,411,900
Jul 01, 2020105.68106.25103.85106.13106.139,599,900
Jun 30, 2020105.90106.20104.00104.15104.1510,833,800
Jun 29, 2020105.79106.26103.95105.96105.969,096,800
Jun 26, 2020109.15109.85104.73105.20105.2025,367,800
Jun 25, 2020109.78111.58108.51110.19110.1955,407,300
Jun 24, 2020105.46109.14104.57108.43108.4366,903,100
Jun 23, 2020103.70110.46103.50107.16107.1622,929,100
Jun 22, 2020106.86108.70106.03106.60106.605,090,500
Jun 19, 2020107.34109.00106.39106.90106.909,268,300
Jun 18, 2020103.82106.84103.25106.39106.394,698,900
Jun 17, 2020103.00104.80102.34102.63102.633,753,200
Jun 16, 2020104.00104.00100.11102.89102.895,766,100
Jun 15, 2020101.32105.19100.73104.68104.683,842,000
Jun 12, 2020104.25105.05100.26102.31102.315,288,500
Jun 11, 2020104.51105.31100.74100.89100.897,689,300
Jun 10, 2020102.81106.72102.81105.79105.796,273,500
Jun 09, 2020102.18103.54101.77103.19103.195,037,000
Jun 08, 2020100.74105.11100.44104.46104.465,043,500
Jun 05, 2020101.30102.97100.50101.13101.133,957,900
Jun 04, 2020101.54101.6999.79100.17100.172,534,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...