Canada markets closed

T-Mobile US, Inc. (TMUS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
165.47+1.30 (+0.79%)
At close: 04:00PM EDT
166.00 +0.53 (+0.32%)
After hours: 07:58PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 2024164.50166.50163.99165.47165.475,856,200
Apr 30, 2024164.25164.45163.07164.17164.174,122,400
Apr 29, 2024163.78164.70163.21164.25164.253,451,400
Apr 26, 2024162.21164.17160.62163.96163.967,969,000
Apr 25, 2024164.77165.19161.70164.05164.055,817,300
Apr 24, 2024162.59164.55162.16164.18164.184,713,700
Apr 23, 2024162.69163.87162.35163.25163.254,165,100
Apr 22, 2024163.85164.61162.11162.36162.363,701,900
Apr 19, 2024161.46162.39160.70162.33162.335,005,900
Apr 18, 2024160.06161.51160.06160.85160.853,246,600
Apr 17, 2024159.58160.65159.41160.09160.094,098,300
Apr 16, 2024160.60160.60159.14159.79159.793,810,400
Apr 15, 2024162.00162.00159.38159.82159.824,494,600
Apr 12, 2024160.12160.87159.61160.05160.053,827,400
Apr 11, 2024160.57160.98159.76160.69160.694,790,900
Apr 10, 2024161.03161.03159.38160.38160.384,438,900
Apr 09, 2024161.09161.58160.07161.00161.003,359,000
Apr 08, 2024159.91161.77159.51160.90160.904,012,000
Apr 05, 2024161.38162.32160.30161.11161.113,180,200
Apr 04, 2024163.88164.52161.42161.61161.613,331,600
Apr 03, 2024161.90163.41161.53163.26163.263,245,900
Apr 02, 2024161.92162.38161.19162.08162.084,124,900
Apr 01, 2024163.22163.29161.60162.67162.673,256,800
Mar 28, 2024162.95163.74162.01163.22163.223,919,700
Mar 27, 2024162.23162.48161.34162.01162.014,479,800
Mar 26, 2024160.62161.73159.86161.10161.104,195,900
Mar 25, 2024160.31161.37160.13161.12161.124,183,800
Mar 22, 2024161.47161.53158.84160.61160.613,546,400
Mar 21, 2024161.63161.93160.16160.93160.933,312,400
Mar 20, 2024160.68161.59160.12161.16161.164,007,600
Mar 19, 2024161.81162.00160.65160.74160.743,232,800
Mar 18, 2024161.88162.02159.37161.15161.154,803,000
Mar 15, 2024163.23164.90161.67161.81161.819,849,300
Mar 14, 2024163.11163.38161.93162.86162.863,967,400
Mar 13, 2024164.08164.93163.48164.09164.094,441,400
Mar 12, 2024164.29164.65163.34163.68163.683,800,300
Mar 11, 2024164.10165.60163.13164.76164.764,138,100
Mar 08, 2024164.27165.44163.50163.99163.994,443,500
Mar 07, 2024168.44168.64164.08164.39164.395,953,800
Mar 06, 2024165.80168.13165.80167.42167.425,924,100
Mar 05, 2024164.41166.77163.57165.90165.909,049,500
Mar 04, 2024162.69163.79162.34163.34163.343,531,400
Mar 01, 2024162.69163.76162.02163.37163.373,298,400
Feb 29, 2024164.43164.50162.45163.30163.305,128,400
Feb 29, 20240.65 Dividend
Feb 28, 2024164.21164.57163.16163.80163.153,354,000
Feb 27, 2024163.53164.67162.94164.62163.973,403,800
Feb 26, 2024163.20164.38162.90163.91163.263,907,600
Feb 23, 2024163.38165.51163.38164.34163.693,910,500
Feb 22, 2024163.37164.50162.79163.55162.904,394,800
Feb 21, 2024162.81164.08162.73164.05163.403,928,000
Feb 20, 2024161.30163.36161.30162.05161.414,066,700
Feb 16, 2024161.23161.36159.62160.41159.774,594,300
Feb 15, 2024161.72162.09160.85161.57160.933,363,600
Feb 14, 2024161.72161.99160.92161.42160.783,782,500
Feb 13, 2024162.14162.91159.98161.48160.844,783,600
Feb 12, 2024162.14162.37161.10161.76161.123,261,900
Feb 09, 2024161.48162.64160.28162.19161.554,475,500
Feb 08, 2024161.78162.00159.22160.93160.294,052,200
Feb 07, 2024161.75162.30160.80161.78161.143,686,800
Feb 06, 2024161.88162.36160.59161.00160.364,142,300
Feb 05, 2024160.15162.20159.91162.01161.374,311,400
Feb 02, 2024162.74163.23161.29161.78161.144,164,200
Feb 01, 2024161.23163.00160.24162.50161.865,104,000
Jan 31, 2024162.33162.86160.46161.23160.595,427,200
Jan 30, 2024162.52163.78161.57161.70161.066,502,700
Jan 29, 2024161.69163.56159.49163.09162.446,604,100
Jan 26, 2024159.92165.69159.59162.16161.528,882,500
Jan 25, 2024162.67163.44161.99162.56161.917,629,700
Jan 24, 2024163.52164.65161.87162.00161.365,743,000
Jan 23, 2024164.95165.79163.45163.74163.096,194,000
Jan 22, 2024165.30165.75164.26164.38163.735,253,300
Jan 19, 2024164.38165.95164.20165.16164.504,281,700
Jan 18, 2024162.62165.38162.27164.89164.244,041,000
Jan 17, 2024163.11165.09162.76164.27163.625,598,000
Jan 16, 2024161.82163.24160.10163.08162.434,839,800
Jan 12, 2024163.40163.75162.27162.54161.893,394,300
Jan 11, 2024163.00163.13161.83162.17161.533,662,000
Jan 10, 2024163.20163.69161.81163.29162.644,502,200
Jan 09, 2024163.05163.80161.70163.20162.554,102,500
Jan 08, 2024163.47163.99162.32163.41162.764,135,100
Jan 05, 2024162.25163.45161.74163.37162.724,552,800
Jan 04, 2024162.85163.57162.18162.30161.664,068,700
Jan 03, 2024163.00164.50161.87162.08161.444,608,600
Jan 02, 2024160.33163.00160.33161.91161.275,049,700
Dec 29, 2023158.85160.88158.37160.33159.693,867,900
Dec 28, 2023158.17159.31157.75158.95158.323,013,000
Dec 27, 2023156.02158.52155.81157.94157.313,575,700
Dec 26, 2023155.11157.28153.84156.83156.212,991,200
Dec 22, 2023155.16156.18154.32155.71155.092,783,900
Dec 21, 2023155.25155.39154.27154.93154.323,213,600
Dec 20, 2023156.18156.66154.12154.54153.933,866,600
Dec 19, 2023156.15156.74155.34155.87155.252,722,800
Dec 18, 2023156.43157.36155.05156.26155.644,072,300
Dec 15, 2023156.87157.39154.90156.15155.5310,095,800
Dec 14, 2023158.46158.57156.20156.87156.255,758,600
Dec 13, 2023159.95160.32158.57159.55158.925,195,300
Dec 12, 2023159.81161.19159.02160.44159.805,049,300
Dec 11, 2023158.05160.23158.00158.85158.225,170,800
Dec 08, 2023156.81157.00154.24156.40155.783,791,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...