Financial News

T-Mobile US (NQ: TMUS )

131.90 USD +3.16 (+2.45%)
Official Closing Price Updated: 4:50 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 129.12 132.47 128.87 131.90 2,278,372 +3.16(+2.45%)
Nov 25, 2020 128.79 129.63 127.75 128.74 3,562,600 +0.68(+0.53%)
Nov 24, 2020 127.47 129.02 125.76 128.06 4,693,939 +0.18(+0.14%)
Nov 23, 2020 129.87 130.15 126.91 127.88 4,175,439 -1.80(-1.39%)
Nov 20, 2020 129.66 130.34 128.36 129.68 4,388,200 +0.49(+0.38%)
Nov 19, 2020 127.30 130.23 127.11 129.19 2,425,107 +1.34(+1.05%)
Nov 18, 2020 129.63 130.51 127.84 127.85 3,221,938 -1.15(-0.89%)
Nov 17, 2020 130.60 132.33 128.72 129.00 3,647,937 +0.35(+0.27%)
Nov 16, 2020 129.82 130.11 127.56 128.65 3,440,145 +0.42(+0.33%)
Nov 13, 2020 127.33 128.52 126.31 128.23 3,399,900 +1.42(+1.12%)
Nov 12, 2020 125.41 127.80 124.73 126.81 3,557,918 +1.66(+1.33%)
Nov 11, 2020 122.63 126.03 122.04 125.15 3,930,066 +3.43(+2.82%)
Nov 10, 2020 119.03 123.24 118.60 121.72 4,454,423 -1.06(-0.86%)
Nov 09, 2020 125.48 126.96 122.57 122.78 6,188,806 -0.78(-0.63%)
Nov 06, 2020 127.00 127.03 122.71 123.56 8,931,300 +6.30(+5.37%)
Nov 05, 2020 117.57 119.31 116.28 117.26 7,649,653 +1.24(+1.07%)
Nov 04, 2020 113.91 116.88 112.81 116.02 5,024,535 +4.90(+4.41%)
Nov 03, 2020 111.25 112.39 110.71 111.12 3,340,956 +0.73(+0.66%)
Nov 02, 2020 111.14 111.14 108.75 110.39 3,144,418 +0.82(+0.75%)
Oct 30, 2020 108.86 109.76 107.56 109.57 4,041,100 +0.06(+0.05%)
Oct 29, 2020 109.28 111.04 108.90 109.51 2,894,183 -0.29(-0.26%)
Oct 28, 2020 111.30 111.93 109.66 109.80 3,661,690 -3.02(-2.68%)
Oct 27, 2020 111.78 113.56 111.13 112.82 2,628,843 +1.04(+0.93%)
Oct 26, 2020 111.18 112.04 110.02 111.78 2,764,621 -0.60(-0.53%)
Oct 23, 2020 112.50 112.62 110.90 112.38 2,269,300 +0.74(+0.66%)
Oct 22, 2020 112.77 113.76 110.88 111.64 3,604,413 -0.78(-0.69%)
Oct 21, 2020 112.67 113.79 112.21 112.42 3,028,588 -0.65(-0.57%)
Oct 20, 2020 113.90 114.21 112.70 113.07 2,744,142 +0.32(+0.28%)
Oct 19, 2020 115.47 115.55 112.01 112.75 3,036,440 -2.21(-1.92%)
Oct 16, 2020 115.81 116.78 114.85 114.96 3,762,800 -0.34(-0.29%)
Oct 15, 2020 115.81 116.95 114.07 115.30 3,287,499 -1.37(-1.17%)
Oct 14, 2020 122.05 122.24 116.45 116.67 6,639,649 -4.90(-4.03%)
Oct 13, 2020 120.80 123.42 120.07 121.57 5,325,908 +1.50(+1.25%)
Oct 12, 2020 118.06 121.36 117.40 120.07 6,498,508 +2.84(+2.42%)
Oct 09, 2020 115.58 117.52 115.52 117.23 3,340,100 +1.74(+1.51%)
Oct 08, 2020 114.89 115.60 114.28 115.49 2,254,724 +1.27(+1.11%)
Oct 07, 2020 113.02 114.52 112.62 114.22 3,367,363 +1.77(+1.57%)
Oct 06, 2020 113.61 114.47 111.80 112.45 3,335,468 -2.35(-2.05%)
Oct 05, 2020 113.46 114.99 113.42 114.80 2,657,334 +1.39(+1.23%)
Oct 02, 2020 114.41 115.70 113.00 113.41 4,014,900 -2.32(-2.00%)
Oct 01, 2020 115.00 116.43 113.89 115.73 4,306,639 +1.37(+1.20%)
Sep 30, 2020 113.36 115.09 112.01 114.36 5,174,395 +0.84(+0.74%)
Sep 29, 2020 114.35 114.84 113.29 113.52 3,221,147 -0.72(-0.63%)
Sep 28, 2020 112.87 114.48 112.49 114.24 5,850,570 +2.22(+1.98%)
Sep 25, 2020 110.25 112.56 109.71 112.02 5,135,000 +1.47(+1.33%)
Sep 24, 2020 108.21 112.15 108.15 110.55 4,184,894 +1.55(+1.42%)
Sep 23, 2020 112.80 112.83 108.66 109.00 3,542,029 -3.39(-3.02%)
Sep 22, 2020 111.64 112.61 110.64 112.39 4,332,068 +1.82(+1.65%)
Sep 21, 2020 109.92 110.67 108.90 110.57 4,562,187 -0.15(-0.14%)
Sep 18, 2020 112.21 112.65 107.79 110.72 8,822,900 -1.19(-1.06%)
Sep 17, 2020 110.94 112.79 110.11 111.91 5,859,283 -1.85(-1.63%)
Sep 16, 2020 116.41 117.42 113.49 113.76 5,758,970 -2.17(-1.87%)
Sep 15, 2020 113.12 116.15 112.48 115.93 4,821,889 +3.66(+3.26%)
Sep 14, 2020 112.95 113.49 111.64 112.27 3,939,420 +0.69(+0.62%)
Sep 11, 2020 112.28 113.42 110.45 111.58 3,098,300 -0.14(-0.13%)
Sep 10, 2020 113.11 114.95 111.25 111.72 3,861,624 -1.48(-1.31%)
Sep 09, 2020 111.64 114.56 111.64 113.20 4,024,314 +1.63(+1.46%)
Sep 08, 2020 112.63 113.85 111.08 111.57 5,685,485 -2.72(-2.38%)
Sep 04, 2020 115.49 116.00 112.21 114.29 4,690,900 -0.55(-0.48%)
Sep 03, 2020 118.70 119.15 113.93 114.84 4,411,633 -4.04(-3.40%)
Sep 02, 2020 117.83 119.20 117.14 118.88 3,600,325 +1.98(+1.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback