Singapore markets closed

T-Mobile US, Inc. (TMUS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
152.41+0.60 (+0.40%)
At close: 04:00PM EST
152.02 -0.39 (-0.26%)
After hours: 06:19PM EST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022149.62152.55149.62152.41152.413,046,600
01 Dec 2022152.26153.36150.96151.81151.813,812,600
30 Nov 2022148.20151.89147.67151.46151.467,464,500
29 Nov 2022149.06149.60147.82148.62148.625,339,000
28 Nov 2022151.01152.21149.44149.90149.904,909,000
25 Nov 2022151.17151.79150.22151.05151.051,481,200
23 Nov 2022151.05152.17149.76150.12150.123,026,700
22 Nov 2022150.09151.77149.50151.60151.603,234,700
21 Nov 2022149.44151.07148.87149.88149.885,312,700
18 Nov 2022148.81150.31148.46148.83148.833,756,500
17 Nov 2022143.26148.56143.26147.77147.776,115,200
16 Nov 2022145.31147.27144.64144.88144.884,687,300
15 Nov 2022147.59149.16143.08145.00145.006,421,400
14 Nov 2022146.25147.32144.66145.46145.466,535,800
11 Nov 2022149.96150.14145.05146.19146.197,576,400
10 Nov 2022151.89152.00148.14150.45150.456,440,900
09 Nov 2022149.28150.44148.44148.64148.644,848,900
08 Nov 2022150.00150.96148.42149.90149.903,246,500
07 Nov 2022149.75150.42148.83149.78149.785,150,100
04 Nov 2022148.50149.71146.15148.83148.837,357,000
03 Nov 2022148.81150.28148.04148.17148.174,937,500
02 Nov 2022152.57154.38149.98150.02150.026,342,100
01 Nov 2022152.99154.14151.50152.28152.285,502,400
31 Oct 2022150.00152.07147.24151.56151.568,396,000
28 Oct 2022148.00151.93147.23151.00151.0013,902,800
27 Oct 2022140.20142.87140.11140.63140.637,425,300
26 Oct 2022142.00142.73140.50140.84140.846,662,300
25 Oct 2022140.00141.90139.74140.63140.635,738,500
24 Oct 2022137.32139.83137.21139.32139.324,176,300
21 Oct 2022135.03136.68134.88136.46136.464,198,600
20 Oct 2022135.94137.27134.97136.02136.024,800,300
19 Oct 2022136.03136.82135.37135.74135.743,916,100
18 Oct 2022136.09136.68134.49136.16136.164,273,000
17 Oct 2022133.23135.65133.23133.84133.845,775,300
14 Oct 2022135.11135.47131.44131.52131.525,650,100
13 Oct 2022130.81134.10129.55133.08133.086,342,000
12 Oct 2022136.56136.76132.79132.94132.946,461,300
11 Oct 2022137.97138.59136.85137.15137.154,564,800
10 Oct 2022137.59138.86137.12137.73137.733,785,800
07 Oct 2022138.92139.29137.04137.59137.594,945,800
06 Oct 2022140.40141.88138.85139.42139.424,533,500
05 Oct 2022140.30141.89138.00141.23141.234,454,600
04 Oct 2022139.79142.69139.56142.54142.545,648,600
03 Oct 2022136.26139.88136.12138.90138.905,543,900
30 Sept 2022134.95136.20133.97134.17134.176,201,000
29 Sept 2022135.35135.37132.96134.64134.645,602,900
28 Sept 2022134.46136.71133.28135.52135.525,573,300
27 Sept 2022132.32133.99131.73132.68132.684,239,600
26 Sept 2022131.56133.13131.02132.32132.325,177,500
23 Sept 2022133.71133.76130.43132.33132.336,091,300
22 Sept 2022135.98136.44134.10135.05135.054,566,500
21 Sept 2022140.29140.87136.67136.77136.774,542,800
20 Sept 2022140.75141.09139.30139.64139.644,205,200
19 Sept 2022139.00140.83138.82140.71140.713,709,100
16 Sept 2022138.22140.59137.50139.95139.959,607,100
15 Sept 2022141.90143.05140.82141.02141.024,373,800
14 Sept 2022139.38142.17139.09141.93141.935,726,900
13 Sept 2022142.49143.44137.48137.74137.746,206,700
12 Sept 2022146.66146.98143.41145.15145.154,513,100
09 Sept 2022147.15147.32142.43145.70145.705,585,400
08 Sept 2022145.81147.53144.40145.37145.374,326,000
07 Sept 2022142.80145.95142.63145.50145.504,102,800
06 Sept 2022142.29143.34140.94141.91141.913,897,500
02 Sept 2022144.38145.77141.23141.98141.984,497,100
01 Sept 2022143.49144.80142.31143.92143.924,492,900
31 Aug 2022145.94147.21143.76143.96143.966,215,000
30 Aug 2022144.59145.76143.31145.52145.523,358,600
29 Aug 2022142.98146.57142.50144.89144.893,082,800
26 Aug 2022147.09148.04142.79143.02143.024,347,700
25 Aug 2022145.31147.33143.79147.07147.072,760,200
24 Aug 2022143.51146.51142.86145.33145.334,701,700
23 Aug 2022144.58145.22143.74143.86143.861,880,300
22 Aug 2022145.19145.90144.34144.58144.583,515,600
19 Aug 2022145.85146.96145.40146.37146.372,663,200
18 Aug 2022145.00147.40144.59146.86146.863,177,000
17 Aug 2022145.45146.91145.25145.55145.552,509,500
16 Aug 2022145.52146.93144.81146.63146.632,925,100
15 Aug 2022145.99146.89145.54146.69146.692,574,100
12 Aug 2022144.66146.68144.39146.46146.463,290,300
11 Aug 2022145.77145.89143.47143.61143.612,554,000
10 Aug 2022146.92147.68144.37144.84144.844,069,900
09 Aug 2022145.45145.82143.59145.58145.583,469,700
08 Aug 2022145.15146.31143.95144.58144.583,350,600
05 Aug 2022142.22144.80141.39144.56144.563,500,200
04 Aug 2022144.12144.97143.34143.79143.792,658,400
03 Aug 2022142.56144.19142.38143.70143.702,795,300
02 Aug 2022143.79144.17142.01142.35142.353,301,500
01 Aug 2022143.00144.10142.17143.79143.794,079,200
29 Jul 2022140.82143.47139.65143.06143.065,559,100
28 Jul 2022141.46142.46139.41141.70141.705,721,000
27 Jul 2022138.07142.37137.55140.91140.919,649,400
26 Jul 2022133.69134.69131.75133.91133.915,523,600
25 Jul 2022132.23135.49132.23134.56134.564,086,000
22 Jul 2022131.68135.02131.19132.48132.485,319,400
21 Jul 2022134.46136.25130.51133.19133.196,467,900
20 Jul 2022138.06138.50135.72137.45137.455,231,800
19 Jul 2022136.11137.94135.56137.52137.524,207,800
18 Jul 2022138.03138.80134.09134.47134.474,339,300
15 Jul 2022136.19137.43135.23137.37137.374,051,500
14 Jul 2022133.81137.12132.86135.66135.665,083,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...