Australia markets open in 6 hours 45 minutes

T-Mobile US, Inc. (TMUS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
117.91+0.53 (+0.45%)
As of 12:15PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Oct 2021117.61118.42116.82117.91117.91910,060
18 Oct 2021117.06118.20116.13117.38117.384,307,700
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
25 Aug 2021142.32142.32139.80139.86139.863,633,400
24 Aug 2021142.30143.09141.76142.50142.502,367,100
23 Aug 2021141.51142.97141.20142.54142.543,186,700
20 Aug 2021141.02143.28140.37141.81141.813,274,000
19 Aug 2021139.60141.60139.42140.89140.893,799,000
18 Aug 2021140.24141.77139.68139.83139.834,480,000
17 Aug 2021140.55141.85140.08140.67140.674,718,500
16 Aug 2021141.00142.66139.28140.73140.737,114,200
13 Aug 2021144.30145.35144.07144.94144.942,618,200
12 Aug 2021144.96145.39144.69144.74144.742,223,900
11 Aug 2021143.31144.76142.94144.59144.592,417,800
10 Aug 2021143.29143.83142.48143.20143.202,608,300
09 Aug 2021142.80144.00142.69142.99142.994,645,800
06 Aug 2021141.99142.76141.47142.23142.235,236,700
05 Aug 2021142.82143.50141.70141.93141.934,369,100
04 Aug 2021143.87144.40142.15142.22142.224,615,200
03 Aug 2021145.08145.46144.03144.50144.503,953,600
02 Aug 2021144.87145.29144.02144.91144.914,333,500
30 July 2021143.00145.18141.20144.02144.026,599,800
29 July 2021145.50146.92143.70144.63144.634,198,600
28 July 2021145.00145.49144.30145.12145.122,975,000
27 July 2021144.85145.07143.56144.82144.824,110,400
26 July 2021143.63145.72143.63144.97144.973,705,900
23 July 2021145.43145.43143.90144.00144.004,278,200
22 July 2021144.66144.94142.44144.75144.754,335,700
21 July 2021143.99146.12143.65144.57144.574,700,000
20 July 2021144.79145.69144.11144.40144.407,189,700
19 July 2021147.50148.21143.29144.61144.617,154,600
16 July 2021148.09150.20148.09149.41149.412,476,700
15 July 2021149.34150.14148.11148.34148.343,348,600
14 July 2021148.49149.84148.02148.90148.902,316,500
13 July 2021146.81149.59146.11147.77147.772,583,000
12 July 2021146.19147.19145.33146.90146.902,007,900
09 July 2021145.89147.29144.51146.01146.013,245,300
08 July 2021147.52148.02146.01146.86146.862,407,500
07 July 2021146.72148.14145.57148.04148.041,777,400
06 July 2021146.15146.93145.15146.75146.752,357,400
02 July 2021145.94146.71145.32146.29146.292,603,400
01 July 2021144.54145.50144.29145.34145.342,655,000
30 June 2021145.21145.32144.23144.83144.833,139,000
29 June 2021144.69145.34144.14144.99144.993,197,200
28 June 2021145.27145.58144.41145.04145.042,826,000
25 June 2021145.79146.24144.80145.34145.343,376,100
24 June 2021145.38146.07144.87145.60145.602,181,500
23 June 2021145.40145.68144.51145.03145.032,416,200
22 June 2021145.71146.00145.01145.82145.822,621,900
21 June 2021145.97146.19145.08145.66145.663,801,900
18 June 2021146.23146.49144.29144.70144.705,430,900
17 June 2021144.99147.88144.81146.45146.453,494,600
16 June 2021145.80146.28143.26144.91144.914,184,100
15 June 2021145.38146.76145.01145.68145.683,169,600
14 June 2021144.99145.57144.56145.26145.263,477,800
11 June 2021146.58146.65144.37145.35145.354,072,700
10 June 2021147.60148.70146.22146.51146.513,592,200
09 June 2021145.59147.95145.59147.27147.274,125,000
08 June 2021143.90145.68143.90145.39145.394,960,300
07 June 2021143.91144.82142.96143.51143.512,758,200
04 June 2021142.99144.77142.50144.51144.513,484,000
03 June 2021140.22142.86140.02142.32142.324,503,700
02 June 2021141.80142.11139.94140.98140.983,589,500
01 June 2021141.66142.91141.45141.70141.703,752,700
28 May 2021141.81142.60141.41141.45141.454,197,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...