TMUS

T Mobile US Historical Data - TMUS

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
US$80.29
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
VAT not included
Stock Name Stock Symbol Market Stock Type
T Mobile US Inc TMUS NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
-4.15 -3.66% 109.25 18:39:09
Open Price Low Price High Price Close Price Previous Close
113.08 108.09 113.15 108.81 113.40
more quote information »

TMUS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week113.49116.05108.09114.114,815,471-4.24-3.74%
1 Month116.91124.71108.09117.884,884,946-7.66-6.55%
3 Months136.09136.79108.09122.185,511,307-26.84-19.72%
6 Months141.66150.20108.09131.474,523,246-32.41-22.88%
1 Year131.90150.20108.09130.374,484,049-22.65-17.17%
3 Years68.88150.2059.58103.384,394,43840.3758.61%
5 Years55.46150.2053.780188.204,193,27753.7996.99%

TMUS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2021 108.81 -4.59 -4.05% 113.08 113.15 108.09 10,013,466
Nov 29 2021 113.40 -0.13 -0.11% 113.50 113.93 110.33 6,835,706
Nov 26 2021 113.53 -0.95 -0.83% 115.32 115.37 113.13 4,391,772
Nov 24 2021 114.48 -0.98 -0.85% 115.21 115.38 113.5801 3,551,451
Nov 23 2021 115.46 1.61 1.41% 113.49 116.05 112.87 4,482,955
Nov 22 2021 113.85 -1.77 -1.53% 116.00 116.09 113.68 5,316,012
Nov 19 2021 115.62 -1.36 -1.16% 117.01 117.02 114.36 5,741,608
Nov 18 2021 116.98 -0.21 -0.18% 116.72 117.43 115.285 4,801,086
Nov 17 2021 117.19 -1.17 -0.99% 117.77 118.11 116.30 3,486,955
Nov 16 2021 118.36 0.59 0.5% 118.56 119.30 118.01 4,030,346
Nov 15 2021 117.77 -0.47 -0.4% 118.47 118.47 115.7567 5,335,575
Nov 12 2021 118.24 -0.23 -0.19% 118.89 119.27 118.02 2,851,782
Nov 11 2021 118.47 -1.08 -0.9% 119.34 120.05 118.12 3,457,486
Nov 10 2021 119.55 -0.31 -0.26% 119.65 122.205 119.12 3,714,387
Nov 09 2021 119.86 -1.00 -0.83% 120.92 121.69 119.19 3,882,715
Nov 08 2021 120.86 -1.81 -1.48% 123.06 123.06 119.85 4,437,450
Nov 05 2021 122.67 0.02 0.02% 123.10 124.41 121.79 5,204,632
Nov 04 2021 122.65 0.71 0.58% 122.23 124.08 121.22 6,249,197
Nov 03 2021 121.94 6.14 5.3% 122.12 124.71 121.05 9,638,538
Nov 02 2021 115.80 -0.06 -0.05% 116.91 117.30 114.76 5,404,314
Nov 01 2021 115.86 0.83 0.72% 114.99 116.39 114.89 4,037,369
See More Historical Prices »
Your Recent History
NASDAQ
TMUS
T Mobile U..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211201 01:22:00