Singapore markets open in 29 minutes

T-Mobile US, Inc. (TMUS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
166.00+1.03 (+0.62%)
At close: 04:00PM EDT
165.43 -0.57 (-0.34%)
After hours: 06:44PM EDT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024165.21166.20164.76166.00166.003,722,100
23 May 2024164.38165.60164.21164.97164.973,629,200
22 May 2024163.67165.87163.26165.50165.504,197,800
21 May 2024164.32164.73163.65164.36164.363,218,000
20 May 2024164.07164.20163.15163.90163.902,983,400
17 May 2024163.11164.00162.56164.00164.002,921,400
16 May 2024162.88163.68162.15163.58163.583,217,700
15 May 2024162.98164.04162.51162.68162.684,647,400
14 May 2024163.95164.50161.72162.41162.414,657,200
13 May 2024164.99164.99162.72163.35163.353,686,200
10 May 2024164.41164.94163.53164.20164.203,084,800
09 May 2024163.25164.72162.49164.68164.684,774,700
08 May 2024162.50164.09162.25162.83162.835,106,000
07 May 2024162.75162.81161.61162.19162.194,611,400
06 May 2024164.19164.85161.81162.37162.376,022,300
03 May 2024164.91165.24163.56164.60164.604,274,900
02 May 2024166.31166.31164.52164.91164.913,449,800
01 May 2024164.50166.50163.99165.47165.476,020,800
30 Apr 2024164.25164.45163.07164.17164.174,122,400
29 Apr 2024163.78164.70163.21164.25164.253,451,400
26 Apr 2024162.21164.17160.62163.96163.967,969,000
25 Apr 2024164.77165.19161.70164.05164.055,817,300
24 Apr 2024162.59164.55162.16164.18164.184,713,700
23 Apr 2024162.69163.87162.35163.25163.254,165,100
22 Apr 2024163.85164.61162.11162.36162.363,701,900
19 Apr 2024161.46162.39160.70162.33162.335,005,900
18 Apr 2024160.06161.51160.06160.85160.853,246,600
17 Apr 2024159.58160.65159.41160.09160.094,098,300
16 Apr 2024160.60160.60159.14159.79159.793,810,400
15 Apr 2024162.00162.00159.38159.82159.824,494,600
12 Apr 2024160.12160.87159.61160.05160.053,827,400
11 Apr 2024160.57160.98159.76160.69160.694,790,900
10 Apr 2024161.03161.03159.38160.38160.384,438,900
09 Apr 2024161.09161.58160.07161.00161.003,359,000
08 Apr 2024159.91161.77159.51160.90160.904,012,000
05 Apr 2024161.38162.32160.30161.11161.113,180,200
04 Apr 2024163.88164.52161.42161.61161.613,331,600
03 Apr 2024161.90163.41161.53163.26163.263,245,900
02 Apr 2024161.92162.38161.19162.08162.084,124,900
01 Apr 2024163.22163.29161.60162.67162.673,256,800
28 Mar 2024162.95163.74162.01163.22163.223,919,700
27 Mar 2024162.23162.48161.34162.01162.014,479,800
26 Mar 2024160.62161.73159.86161.10161.104,195,900
25 Mar 2024160.31161.37160.13161.12161.124,183,800
22 Mar 2024161.47161.53158.84160.61160.613,546,400
21 Mar 2024161.63161.93160.16160.93160.933,312,400
20 Mar 2024160.68161.59160.12161.16161.164,007,600
19 Mar 2024161.81162.00160.65160.74160.743,232,800
18 Mar 2024161.88162.02159.37161.15161.154,803,000
15 Mar 2024163.23164.90161.67161.81161.819,849,300
14 Mar 2024163.11163.38161.93162.86162.863,967,400
13 Mar 2024164.08164.93163.48164.09164.094,441,400
12 Mar 2024164.29164.65163.34163.68163.683,800,300
11 Mar 2024164.10165.60163.13164.76164.764,138,100
08 Mar 2024164.27165.44163.50163.99163.994,443,500
07 Mar 2024168.44168.64164.08164.39164.395,953,800
06 Mar 2024165.80168.13165.80167.42167.425,924,100
05 Mar 2024164.41166.77163.57165.90165.909,049,500
04 Mar 2024162.69163.79162.34163.34163.343,531,400
01 Mar 2024162.69163.76162.02163.37163.373,298,400
29 Feb 2024164.43164.50162.45163.30163.305,128,400
29 Feb 20240.65 Dividend
28 Feb 2024164.21164.57163.16163.80163.153,354,000
27 Feb 2024163.53164.67162.94164.62163.973,403,800
26 Feb 2024163.20164.38162.90163.91163.263,907,600
23 Feb 2024163.38165.51163.38164.34163.693,910,500
22 Feb 2024163.37164.50162.79163.55162.904,394,800
21 Feb 2024162.81164.08162.73164.05163.403,928,000
20 Feb 2024161.30163.36161.30162.05161.414,066,700
16 Feb 2024161.23161.36159.62160.41159.774,594,300
15 Feb 2024161.72162.09160.85161.57160.933,363,600
14 Feb 2024161.72161.99160.92161.42160.783,782,500
13 Feb 2024162.14162.91159.98161.48160.844,783,600
12 Feb 2024162.14162.37161.10161.76161.123,261,900
09 Feb 2024161.48162.64160.28162.19161.554,475,500
08 Feb 2024161.78162.00159.22160.93160.294,052,200
07 Feb 2024161.75162.30160.80161.78161.143,686,800
06 Feb 2024161.88162.36160.59161.00160.364,142,300
05 Feb 2024160.15162.20159.91162.01161.374,311,400
02 Feb 2024162.74163.23161.29161.78161.144,164,200
01 Feb 2024161.23163.00160.24162.50161.865,104,000
31 Jan 2024162.33162.86160.46161.23160.595,427,200
30 Jan 2024162.52163.78161.57161.70161.066,502,700
29 Jan 2024161.69163.56159.49163.09162.446,604,100
26 Jan 2024159.92165.69159.59162.16161.528,882,500
25 Jan 2024162.67163.44161.99162.56161.917,629,700
24 Jan 2024163.52164.65161.87162.00161.365,743,000
23 Jan 2024164.95165.79163.45163.74163.096,194,000
22 Jan 2024165.30165.75164.26164.38163.735,253,300
19 Jan 2024164.38165.95164.20165.16164.504,281,700
18 Jan 2024162.62165.38162.27164.89164.244,041,000
17 Jan 2024163.11165.09162.76164.27163.625,598,000
16 Jan 2024161.82163.24160.10163.08162.434,839,800
12 Jan 2024163.40163.75162.27162.54161.893,394,300
11 Jan 2024163.00163.13161.83162.17161.533,662,000
10 Jan 2024163.20163.69161.81163.29162.644,502,200
09 Jan 2024163.05163.80161.70163.20162.554,102,500
08 Jan 2024163.47163.99162.32163.41162.764,135,100
05 Jan 2024162.25163.45161.74163.37162.724,552,800
04 Jan 2024162.85163.57162.18162.30161.664,068,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...