TMUS

T Mobile US Historical Data - TMUS

Stock Name Stock Symbol Market Stock Type
T Mobile US Inc TMUS NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
1.66 1.16% 145.27 10:46:26
Open Price Low Price High Price Close Price Previous Close
144.66 144.39 145.37 143.61
more quote information »

TMUS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week142.25147.68141.39144.703,388,9083.022.12%
1 Month136.19147.68130.51139.574,519,1989.086.67%
3 Months127.02147.68121.76135.144,305,02318.2514.37%
6 Months125.71147.68116.91130.494,665,12119.5615.56%
1 Year144.96147.68101.51124.825,057,6240.310.21%
3 Years77.07150.2063.50114.814,614,02168.2088.49%
5 Years64.19150.2054.6097.464,334,98681.08126.31%

TMUS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 11 2022 143.61 -1.23 -0.85% 145.77 145.90 143.47 2,554,100
Aug 10 2022 144.84 -0.74 -0.51% 147.33 147.68 144.37 4,069,862
Aug 09 2022 145.58 1.00 0.69% 145.45 145.82 143.59 3,469,705
Aug 08 2022 144.58 0.02 0.01% 144.40 146.31 143.95 3,350,652
Aug 05 2022 144.56 0.77 0.54% 142.25 144.80 141.39 3,500,220
Aug 04 2022 143.79 0.09 0.06% 143.94 144.97 143.34 2,658,432
Aug 03 2022 143.70 1.35 0.95% 142.56 144.19 142.38 2,794,559
Aug 02 2022 142.35 -1.44 -1.0% 143.48 144.17 142.01 3,755,243
Aug 01 2022 143.79 0.73 0.51% 143.00 144.10 142.17 4,079,322
Jul 29 2022 143.06 1.36 0.96% 140.82 143.47 139.65 5,559,132
Jul 28 2022 141.70 0.79 0.56% 141.46 142.46 139.41 5,720,303
Jul 27 2022 140.91 7.00 5.23% 138.07 142.37 137.6001 9,650,491
Jul 26 2022 133.91 -0.65 -0.48% 133.69 134.69 131.75 5,521,327
Jul 25 2022 134.56 2.08 1.57% 132.23 135.49 132.23 4,085,911
Jul 22 2022 132.48 -0.71 -0.53% 131.68 135.02 131.19 5,319,487
Jul 21 2022 133.19 -4.26 -3.1% 134.46 136.245 130.51 6,467,823
Jul 20 2022 137.45 -0.07 -0.05% 138.06 138.50 135.72 5,231,812
Jul 19 2022 137.52 3.05 2.27% 136.11 137.94 135.56 4,207,807
Jul 18 2022 134.47 -2.90 -2.11% 138.03 138.80 134.09 4,336,897
Jul 15 2022 137.37 1.71 1.26% 136.19 137.43 135.23 4,050,883
Jul 14 2022 135.66 0.74 0.55% 133.81 137.12 132.86 5,082,029
Jul 13 2022 134.92 0.48 0.36% 132.01 136.325 132.01 3,121,582
Jul 12 2022 134.44 -0.29 -0.22% 134.71 136.13 134.05 2,927,079
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.

Log in to ADVFN
Register Now

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

P: V: D:20220812 16:01:39