TMUS - T-Mobile US, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201865.8766.0665.5565.9065.902,999,600
Aug 16, 201865.6866.2165.5565.9865.982,549,400
Aug 15, 201865.5265.9065.0465.4165.412,408,500
Aug 14, 201865.7866.4465.6665.9665.963,311,900
Aug 13, 201864.9465.8064.5365.7065.703,222,200
Aug 10, 201864.6465.2064.0664.9864.982,241,600
Aug 09, 201865.5265.7464.8464.9764.972,295,400
Aug 08, 201865.3165.6564.4665.5065.503,106,500
Aug 07, 201866.3166.3465.1365.3365.334,777,600
Aug 06, 201861.5966.4061.5866.3066.3014,881,000
Aug 03, 201861.1162.2661.1161.5561.552,603,300
Aug 02, 201861.1162.2460.0062.1862.186,327,000
Aug 01, 201859.9560.1759.1459.3659.364,099,300
Jul 31, 201859.8760.2059.4860.0060.002,495,700
Jul 30, 201859.5060.7459.5059.8259.822,324,200
Jul 27, 201859.4760.6759.2959.6159.612,325,100
Jul 26, 201859.1059.8058.8959.3759.372,548,000
Jul 25, 201858.7859.3258.5158.8358.832,194,900
Jul 24, 201858.4859.1057.8958.7858.782,519,700
Jul 23, 201859.1359.2358.3258.3658.362,462,100
Jul 20, 201859.4159.6159.0759.2559.252,102,600
Jul 19, 201860.2660.3859.2359.4159.412,738,600
Jul 18, 201861.4261.4960.4960.5260.521,916,800
Jul 17, 201861.4461.9961.1061.2161.211,779,700
Jul 16, 201861.5162.0961.5161.6361.631,695,100
Jul 13, 201861.2461.8160.9761.6861.683,079,300
Jul 12, 201860.2861.6260.0161.5861.583,631,300
Jul 11, 201860.2960.9659.8160.1860.182,473,600
Jul 10, 201861.4261.5160.9861.1861.181,502,200
Jul 09, 201861.0061.6160.6561.3461.342,788,700
Jul 06, 201860.0761.3759.9061.1461.142,928,200
Jul 05, 201859.4560.1259.2160.0660.063,348,200
Jul 03, 201859.6859.8658.9159.1459.143,121,600
Jul 02, 201859.4659.9659.0459.9159.912,217,800
Jun 29, 201859.8860.0459.4759.7559.752,433,800
Jun 28, 201859.9460.2058.6859.8659.864,024,500
Jun 27, 201859.5860.4759.1859.3459.342,475,600
Jun 26, 201859.7159.7658.8259.7059.703,546,400
Jun 25, 201860.5360.9059.4759.7359.734,397,300
Jun 22, 201860.3361.1660.0760.7960.793,424,400
Jun 21, 201860.2460.7059.4660.0060.003,008,400
Jun 20, 201860.6560.7360.0760.3460.344,565,900
Jun 19, 201859.7960.8859.4360.5460.543,649,800
Jun 18, 201859.6560.4759.2360.3660.364,088,300
Jun 15, 201859.6360.0859.3760.0160.013,696,200
Jun 14, 201858.8159.7058.6059.5359.533,081,300
Jun 13, 201859.0059.0958.3858.6858.686,181,700
Jun 12, 201857.9158.2357.7658.0958.091,968,600
Jun 11, 201857.6058.1857.4157.9957.992,509,400
Jun 08, 201857.3357.9756.9857.8057.802,491,500
Jun 07, 201857.5058.2057.5057.8257.823,849,600
Jun 06, 201857.3457.6356.9057.6057.602,853,500
Jun 05, 201856.9157.5956.8857.1657.161,787,300
Jun 04, 201856.8057.4456.6257.1257.123,186,100
Jun 01, 201856.0057.0555.9056.8756.873,305,200
May 31, 201856.2356.2655.2355.7055.705,888,600
May 30, 201856.6657.0656.2056.3356.334,615,900
May 29, 201856.3657.1555.9856.6256.622,997,800
May 25, 201857.1057.2256.5856.5956.592,051,400
May 24, 201857.1657.3756.8656.9856.982,543,100
May 23, 201856.9457.2856.4657.0257.022,769,900
May 22, 201857.3657.6056.9157.1857.182,752,400
May 21, 201857.1957.3256.5657.1957.192,009,200
May 18, 201856.7557.5056.5156.9356.934,025,700
May 17, 201856.5256.7756.4056.6856.682,478,300
May 16, 201856.8856.9056.2656.5356.532,904,500
May 15, 201856.0657.0356.0056.3756.372,919,400
May 14, 201856.3956.6656.1256.4656.463,771,800
May 11, 201857.0557.3456.2456.3956.392,774,300
May 10, 201856.1757.2956.1756.8556.855,527,500
May 09, 201855.9056.4355.5756.3256.325,059,200
May 08, 201856.7056.9455.4355.5855.584,802,000
May 07, 201857.3258.0056.0356.5456.546,202,000
May 04, 201855.8757.7455.8357.2657.266,230,600
May 03, 201856.6457.0855.0955.9255.9210,742,200
May 02, 201859.8160.2055.5556.9756.9714,930,700
May 01, 201860.7761.1958.1759.4359.4312,400,700
Apr 30, 201862.7962.9959.2960.5160.5126,172,000
Apr 27, 201864.3565.6863.9964.5264.528,920,000
Apr 26, 201863.8764.3863.4464.1064.103,595,000
Apr 25, 201862.4864.3262.3263.9363.935,405,900
Apr 24, 201862.8262.9862.1062.5862.582,560,300
Apr 23, 201863.1563.3662.1562.2962.292,649,300
Apr 20, 201863.2763.5762.9363.0963.092,829,200
Apr 19, 201862.6563.6162.6563.2563.252,826,000
Apr 18, 201863.0863.3662.5962.9062.902,606,400
Apr 17, 201863.0063.6362.5763.0263.022,957,000
Apr 16, 201862.3563.0461.8162.7562.751,947,200
Apr 13, 201863.1363.2061.7961.9561.952,670,000
Apr 12, 201863.0963.4862.9363.0263.022,380,600
Apr 11, 201862.7263.6162.7162.9262.924,766,900
Apr 10, 201860.3864.5660.2063.1363.1319,873,000
Apr 09, 201859.7760.4159.6959.7459.744,183,000
Apr 06, 201859.5060.3059.3559.6559.653,581,500
Apr 05, 201860.1360.4559.5059.8159.815,461,300
Apr 04, 201859.0560.0958.9159.7559.755,541,600
Apr 03, 201860.0660.1859.2959.5959.593,168,800
Apr 02, 201860.4060.8359.2959.6259.622,595,100
Mar 29, 201860.9561.2960.4161.0461.042,703,100
Mar 28, 201860.5561.7160.3660.8760.872,589,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...