TMUS

T Mobile US Historical Data - TMUS

TMUS Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2022 132.33 -2.72 -2.01% 133.712 133.78 130.43 6,091,308
Sep 22 2022 135.05 -1.72 -1.26% 136.05 136.44 134.10 4,566,509
Sep 21 2022 136.77 -2.87 -2.06% 140.29 140.87 136.67 4,541,887
Sep 20 2022 139.64 -1.07 -0.76% 140.75 141.09 139.30 4,205,137
Sep 19 2022 140.71 0.76 0.54% 139.00 140.83 138.82 3,709,212
Sep 16 2022 139.95 -1.07 -0.76% 138.22 140.59 137.50 9,605,364
Sep 15 2022 141.02 -0.91 -0.64% 141.88 143.05 140.82 4,373,642
Sep 14 2022 141.93 4.19 3.04% 139.38 142.165 139.09 5,727,190
Sep 13 2022 137.74 -7.41 -5.11% 142.49 143.44 137.48 6,206,454
Sep 12 2022 145.15 -0.55 -0.38% 146.66 146.98 143.41 4,512,835
Sep 09 2022 145.70 0.33 0.23% 147.145 146.75 142.53 5,667,288
Sep 08 2022 145.365 -0.14 -0.09% 145.81 147.53 144.40 4,321,916
Sep 07 2022 145.50 3.59 2.53% 142.85 145.95 142.63 4,101,113
Sep 06 2022 141.91 -0.07 -0.05% 142.89 143.34 140.94 3,897,472
Sep 05 2022 141.98 0.00 +0.00% 144.38 145.77 141.23 0
Sep 02 2022 141.98 -1.94 -1.35% 144.38 145.77 141.23 4,497,157
Sep 01 2022 143.92 -0.04 -0.03% 143.49 144.80 142.31 4,492,910
Aug 31 2022 143.96 -1.56 -1.07% 145.94 147.21 143.76 6,215,944
Aug 30 2022 145.52 0.63 0.43% 144.59 145.76 143.3104 3,357,135
Aug 29 2022 144.89 1.87 1.31% 143.02 146.57 142.50 3,082,816
Aug 26 2022 143.02 -4.05 -2.75% 147.29 148.04 142.79 4,347,213
Aug 25 2022 147.07 1.74 1.2% 145.31 147.33 143.79 2,750,618
Aug 24 2022 145.33 1.47 1.02% 143.51 146.5099 142.86 4,700,187
Aug 23 2022 143.86 -0.72 -0.5% 144.58 145.015 143.74 1,880,342
Aug 22 2022 144.58 -1.79 -1.22% 145.19 145.9008 144.34 3,515,531
Aug 19 2022 146.37 -0.49 -0.33% 145.85 146.96 145.40 2,663,218
Aug 18 2022 146.86 1.31 0.9% 145.00 147.40 144.59 3,176,968
Aug 17 2022 145.55 -1.08 -0.74% 145.45 146.91 145.25 2,505,180
Aug 16 2022 146.63 -0.06 -0.04% 145.52 146.93 144.992 2,932,160
Aug 15 2022 146.69 0.23 0.16% 146.00 146.89 145.54 2,574,091
Aug 12 2022 146.46 2.85 1.98% 144.66 146.68 144.39 3,390,056
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
Jul 11 2022 134.73 -0.99 -0.73% 135.71 136.33 134.40 2,927,587
Jul 08 2022 135.72 -0.61 -0.45% 136.39 136.39 134.655 3,330,796
Jul 07 2022 136.33 -0.67 -0.49% 137.04 137.74 136.06 3,664,093
Jul 06 2022 137.00 -0.56 -0.41% 138.32 138.80 135.96 3,372,304
Jul 05 2022 137.56 0.75 0.55% 136.66 137.88 133.98 3,156,711
Jul 04 2022 136.81 0.00 +0.00% 134.67 137.79 132.99 0
Jul 01 2022 136.81 2.27 1.69% 134.67 137.79 132.99 3,548,665
Jun 30 2022 134.54 0.17 0.13% 133.74 135.75 132.75 4,390,845
Jun 29 2022 134.37 1.34 1.01% 133.20 134.98 132.50 2,772,434
Jun 28 2022 133.03 -3.51 -2.57% 137.09 138.46 132.79 4,261,036
Jun 27 2022 136.54 -0.54 -0.39% 135.43 137.16 135.08 3,774,136
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:20220925 17:05:08