Australia markets closed

T-Mobile US, Inc. (TMUS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
106.91-1.61 (-1.48%)
At close: 04:00PM EST
106.60 -0.31 (-0.29%)
After hours: 07:41PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 2022107.01108.23106.28106.91106.914,960,600
14 Jan 2022109.83109.83107.06108.52108.523,800,800
13 Jan 2022111.17112.00109.56110.12110.124,164,800
12 Jan 2022111.50112.64109.97110.85110.854,962,500
11 Jan 2022107.48111.02104.62110.97110.978,358,900
10 Jan 2022109.50109.62104.10105.74105.749,615,900
07 Jan 2022112.07113.54108.55109.74109.7411,763,300
06 Jan 2022116.03116.89114.54115.57115.574,659,400
05 Jan 2022114.82118.23114.38115.36115.368,059,200
04 Jan 2022114.68114.88111.96114.06114.067,336,100
03 Jan 2022115.76116.09114.15114.43114.436,673,700
31 Dec 2021116.52116.93115.38115.98115.983,184,900
30 Dec 2021117.72118.78116.36116.51116.514,348,400
29 Dec 2021119.18119.29116.88117.64117.643,389,800
28 Dec 2021119.00120.31117.80118.16118.163,706,600
27 Dec 2021119.96120.06118.32118.58118.583,397,500
23 Dec 2021120.71121.75119.88119.91119.913,020,800
22 Dec 2021120.51122.56120.00120.56120.563,400,100
21 Dec 2021119.69121.63119.01121.10121.103,696,800
20 Dec 2021117.81119.53116.85118.99118.993,542,500
17 Dec 2021119.93121.72118.58119.81119.8110,490,900
16 Dec 2021119.00121.42118.81120.58120.586,062,000
15 Dec 2021117.02118.82116.20118.42118.424,035,300
14 Dec 2021114.63118.30114.29117.31117.315,615,100
13 Dec 2021114.32115.49113.74115.01115.014,154,600
10 Dec 2021114.07115.90113.71114.77114.773,667,800
09 Dec 2021114.46114.70112.77113.99113.994,041,200
08 Dec 2021117.19117.41113.48114.75114.755,767,700
07 Dec 2021115.87117.72114.65117.15117.156,867,900
06 Dec 2021113.72116.24112.76115.63115.635,042,600
03 Dec 2021110.52112.99109.03112.77112.776,010,200
02 Dec 2021107.15111.12106.86110.36110.365,829,400
01 Dec 2021110.48111.32106.70106.72106.724,757,000
30 Nov 2021113.04113.15108.09108.81108.8110,010,600
29 Nov 2021113.56113.93110.33113.40113.406,836,000
26 Nov 2021114.74115.37113.13113.53113.534,391,800
24 Nov 2021115.01115.38113.58114.48114.483,552,700
23 Nov 2021113.49116.05112.87115.46115.464,483,000
22 Nov 2021116.07116.09113.68113.85113.855,315,800
19 Nov 2021117.01117.02114.36115.62115.625,741,600
18 Nov 2021116.72117.43115.29116.98116.984,801,100
17 Nov 2021117.77118.11116.30117.19117.193,494,600
16 Nov 2021118.51119.30118.01118.36118.364,056,900
15 Nov 2021117.99118.30115.76117.77117.775,337,000
12 Nov 2021118.89119.27118.02118.24118.242,853,900
11 Nov 2021119.34120.05118.12118.47118.473,443,900
10 Nov 2021119.65122.28119.12119.55119.553,715,000
09 Nov 2021120.92121.69119.19119.86119.863,889,500
08 Nov 2021122.84122.84119.85120.86120.864,437,600
05 Nov 2021123.00124.41121.79122.67122.675,121,200
04 Nov 2021122.13124.08121.22122.65122.656,250,200
03 Nov 2021122.12124.71121.05121.94121.949,641,800
02 Nov 2021116.86117.30114.76115.80115.805,446,500
01 Nov 2021114.99116.39114.89115.86115.864,044,500
29 Oct 2021115.82116.33114.69115.03115.034,175,800
28 Oct 2021116.89117.87115.40116.04116.043,371,100
27 Oct 2021116.32117.53116.06116.62116.623,998,200
26 Oct 2021116.59117.98116.29116.36116.364,600,800
25 Oct 2021116.77116.97115.83115.93115.935,940,100
22 Oct 2021117.40117.51116.17116.87116.875,213,700
21 Oct 2021121.60121.93116.43116.85116.856,744,800
20 Oct 2021119.08122.66118.99121.94121.945,875,900
19 Oct 2021117.61118.65116.82118.56118.563,426,500
18 Oct 2021117.06118.20116.13117.38117.384,377,700
15 Oct 2021119.61120.34117.22117.56117.564,451,400
14 Oct 2021118.09119.69117.61119.26119.269,698,500
13 Oct 2021117.16118.03116.00116.46116.466,845,800
12 Oct 2021117.59118.58116.15116.28116.287,095,400
11 Oct 2021120.98121.60116.96117.19117.199,884,200
08 Oct 2021123.64123.64120.60121.22121.225,975,800
07 Oct 2021125.67126.13122.81123.18123.185,431,700
06 Oct 2021124.25124.72123.30124.60124.604,160,400
05 Oct 2021125.09126.19124.29125.40125.403,051,100
04 Oct 2021126.81127.75124.74125.46125.464,753,000
01 Oct 2021127.08128.31126.29126.76126.764,126,700
30 Sept 2021128.83129.27127.11127.76127.764,541,100
29 Sept 2021126.55128.75126.00128.10128.104,398,500
28 Sept 2021126.72127.71125.86126.31126.314,517,900
27 Sept 2021128.73128.82127.25127.78127.783,888,500
24 Sept 2021130.17130.74129.05129.43129.433,712,000
23 Sept 2021128.26131.89128.01130.94130.948,177,200
22 Sept 2021125.76128.24125.45127.73127.736,952,600
21 Sept 2021126.45127.50124.85124.90124.905,908,000
20 Sept 2021127.01127.97124.67125.63125.637,916,000
17 Sept 2021128.88129.23127.03128.00128.008,304,300
16 Sept 2021127.40129.63125.96128.91128.919,045,100
15 Sept 2021128.56128.84125.35127.07127.078,735,700
14 Sept 2021130.92131.24127.97128.92128.926,053,700
13 Sept 2021131.90132.17129.57130.02130.026,763,200
10 Sept 2021131.77132.21129.07130.81130.816,570,000
09 Sept 2021131.20133.75130.24131.44131.448,684,000
08 Sept 2021134.66134.66132.33133.67133.676,635,700
07 Sept 2021136.09136.79134.22134.47134.474,403,800
03 Sept 2021136.37136.49135.42136.00136.002,448,500
02 Sept 2021138.22138.26135.05136.13136.133,807,900
01 Sept 2021137.63138.80137.38137.74137.742,754,800
31 Aug 2021137.53137.98136.57137.02137.024,458,900
30 Aug 2021136.93138.58135.62137.90137.903,628,600
27 Aug 2021137.89138.65137.18138.38138.383,349,200
26 Aug 2021140.55140.55137.42137.58137.584,204,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...