Singapore markets closed
Straits Times Index
3,227.10 -35.97 (-1.10%) Nikkei
27,153.83 -159.30 (-0.58%) Hang Seng
17,933.27 -214.68 (-1.18%) FTSE 100
7,018.60 -140.92 (-1.97%) BTC-USD
18,988.61 -58.54 (-0.31%) CMC Crypto 200
434.61 -9.92 (-2.23%)
T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Sept 2022 | 133.71 | 133.76 | 130.43 | 132.33 | 132.33 | 6,091,300 |
| 22 Sept 2022 | 135.98 | 136.44 | 134.10 | 135.05 | 135.05 | 4,566,500 |
| 21 Sept 2022 | 140.29 | 140.87 | 136.67 | 136.77 | 136.77 | 4,542,800 |
| 20 Sept 2022 | 140.75 | 141.09 | 139.30 | 139.64 | 139.64 | 4,205,200 |
| 19 Sept 2022 | 139.00 | 140.83 | 138.82 | 140.71 | 140.71 | 3,709,100 |
| 16 Sept 2022 | 138.22 | 140.59 | 137.50 | 139.95 | 139.95 | 9,606,400 |
| 15 Sept 2022 | 141.90 | 143.05 | 140.82 | 141.02 | 141.02 | 4,373,800 |
| 14 Sept 2022 | 139.38 | 142.17 | 139.09 | 141.93 | 141.93 | 5,726,900 |
| 13 Sept 2022 | 142.49 | 143.44 | 137.48 | 137.74 | 137.74 | 6,206,700 |
| 12 Sept 2022 | 146.66 | 146.98 | 143.41 | 145.15 | 145.15 | 4,513,100 |
| 09 Sept 2022 | 147.15 | 147.32 | 142.43 | 145.70 | 145.70 | 5,585,400 |
| 08 Sept 2022 | 145.81 | 147.53 | 144.40 | 145.37 | 145.37 | 4,326,000 |
| 07 Sept 2022 | 142.80 | 145.95 | 142.63 | 145.50 | 145.50 | 4,102,800 |
| 06 Sept 2022 | 142.29 | 143.34 | 140.94 | 141.91 | 141.91 | 3,897,500 |
| 02 Sept 2022 | 144.38 | 145.77 | 141.23 | 141.98 | 141.98 | 4,497,100 |
| 01 Sept 2022 | 143.49 | 144.80 | 142.31 | 143.92 | 143.92 | 4,492,900 |
| 31 Aug 2022 | 145.94 | 147.21 | 143.76 | 143.96 | 143.96 | 6,215,000 |
| 30 Aug 2022 | 144.59 | 145.76 | 143.31 | 145.52 | 145.52 | 3,358,600 |
| 29 Aug 2022 | 142.98 | 146.57 | 142.50 | 144.89 | 144.89 | 3,082,800 |
| 26 Aug 2022 | 147.09 | 148.04 | 142.79 | 143.02 | 143.02 | 4,347,700 |
| 25 Aug 2022 | 145.31 | 147.33 | 143.79 | 147.07 | 147.07 | 2,760,200 |
| 24 Aug 2022 | 143.51 | 146.51 | 142.86 | 145.33 | 145.33 | 4,701,700 |
| 23 Aug 2022 | 144.58 | 145.22 | 143.74 | 143.86 | 143.86 | 1,880,300 |
| 22 Aug 2022 | 145.19 | 145.90 | 144.34 | 144.58 | 144.58 | 3,515,600 |
| 19 Aug 2022 | 145.85 | 146.96 | 145.40 | 146.37 | 146.37 | 2,663,200 |
| 18 Aug 2022 | 145.00 | 147.40 | 144.59 | 146.86 | 146.86 | 3,177,000 |
| 17 Aug 2022 | 145.45 | 146.91 | 145.25 | 145.55 | 145.55 | 2,509,500 |
| 16 Aug 2022 | 145.52 | 146.93 | 144.81 | 146.63 | 146.63 | 2,925,100 |
| 15 Aug 2022 | 145.99 | 146.89 | 145.54 | 146.69 | 146.69 | 2,574,100 |
| 12 Aug 2022 | 144.66 | 146.68 | 144.39 | 146.46 | 146.46 | 3,290,300 |
| 11 Aug 2022 | 145.77 | 145.89 | 143.47 | 143.61 | 143.61 | 2,554,000 |
| 10 Aug 2022 | 146.92 | 147.68 | 144.37 | 144.84 | 144.84 | 4,069,900 |
| 09 Aug 2022 | 145.45 | 145.82 | 143.59 | 145.58 | 145.58 | 3,469,700 |
| 08 Aug 2022 | 145.15 | 146.31 | 143.95 | 144.58 | 144.58 | 3,350,600 |
| 05 Aug 2022 | 142.22 | 144.80 | 141.39 | 144.56 | 144.56 | 3,500,200 |
| 04 Aug 2022 | 144.12 | 144.97 | 143.34 | 143.79 | 143.79 | 2,658,400 |
| 03 Aug 2022 | 142.56 | 144.19 | 142.38 | 143.70 | 143.70 | 2,795,300 |
| 02 Aug 2022 | 143.79 | 144.17 | 142.01 | 142.35 | 142.35 | 3,301,500 |
| 01 Aug 2022 | 143.00 | 144.10 | 142.17 | 143.79 | 143.79 | 4,079,200 |
| 29 Jul 2022 | 140.82 | 143.47 | 139.65 | 143.06 | 143.06 | 5,559,100 |
| 28 Jul 2022 | 141.46 | 142.46 | 139.41 | 141.70 | 141.70 | 5,721,000 |
| 27 Jul 2022 | 138.07 | 142.37 | 137.55 | 140.91 | 140.91 | 9,649,400 |
| 26 Jul 2022 | 133.69 | 134.69 | 131.75 | 133.91 | 133.91 | 5,523,600 |
| 25 Jul 2022 | 132.23 | 135.49 | 132.23 | 134.56 | 134.56 | 4,086,000 |
| 22 Jul 2022 | 131.68 | 135.02 | 131.19 | 132.48 | 132.48 | 5,319,400 |
| 21 Jul 2022 | 134.46 | 136.25 | 130.51 | 133.19 | 133.19 | 6,467,900 |
| 20 Jul 2022 | 138.06 | 138.50 | 135.72 | 137.45 | 137.45 | 5,231,800 |
| 19 Jul 2022 | 136.11 | 137.94 | 135.56 | 137.52 | 137.52 | 4,207,800 |
| 18 Jul 2022 | 138.03 | 138.80 | 134.09 | 134.47 | 134.47 | 4,339,300 |
| 15 Jul 2022 | 136.19 | 137.43 | 135.23 | 137.37 | 137.37 | 4,051,500 |
| 14 Jul 2022 | 133.81 | 137.12 | 132.86 | 135.66 | 135.66 | 5,083,100 |
| 13 Jul 2022 | 132.88 | 136.32 | 132.47 | 134.92 | 134.92 | 3,121,600 |
| 12 Jul 2022 | 134.71 | 136.13 | 134.05 | 134.44 | 134.44 | 2,927,100 |
| 11 Jul 2022 | 135.71 | 136.33 | 134.40 | 134.73 | 134.73 | 2,927,600 |
| 08 Jul 2022 | 136.26 | 136.26 | 134.66 | 135.72 | 135.72 | 3,330,800 |
| 07 Jul 2022 | 136.91 | 137.74 | 136.06 | 136.33 | 136.33 | 3,665,000 |
| 06 Jul 2022 | 138.34 | 138.80 | 135.96 | 137.00 | 137.00 | 3,372,300 |
| 05 Jul 2022 | 136.66 | 137.88 | 133.98 | 137.56 | 137.56 | 3,156,700 |
| 01 Jul 2022 | 134.42 | 137.79 | 132.99 | 136.81 | 136.81 | 3,543,800 |
| 30 Jun 2022 | 133.61 | 135.75 | 132.75 | 134.54 | 134.54 | 4,391,100 |
| 29 Jun 2022 | 133.20 | 134.98 | 132.50 | 134.37 | 134.37 | 2,773,200 |
| 28 Jun 2022 | 137.09 | 138.46 | 132.79 | 133.03 | 133.03 | 4,261,000 |
| 27 Jun 2022 | 135.43 | 137.16 | 135.08 | 136.54 | 136.54 | 3,774,100 |
| 24 Jun 2022 | 136.08 | 137.42 | 134.06 | 137.08 | 137.08 | 6,416,400 |
| 23 Jun 2022 | 134.80 | 136.86 | 134.54 | 135.94 | 135.94 | 4,485,900 |
| 22 Jun 2022 | 130.28 | 135.08 | 129.02 | 133.17 | 133.17 | 4,896,000 |
| 21 Jun 2022 | 129.46 | 132.37 | 129.01 | 131.67 | 131.67 | 5,354,100 |
| 17 Jun 2022 | 125.00 | 129.10 | 125.00 | 127.59 | 127.59 | 8,437,400 |
| 16 Jun 2022 | 124.84 | 125.56 | 121.76 | 124.28 | 124.28 | 6,641,900 |
| 15 Jun 2022 | 126.31 | 128.11 | 124.47 | 126.52 | 126.52 | 5,409,700 |
| 14 Jun 2022 | 125.13 | 127.04 | 123.11 | 124.90 | 124.90 | 4,925,900 |
| 13 Jun 2022 | 128.83 | 128.92 | 124.29 | 124.62 | 124.62 | 5,036,300 |
| 10 Jun 2022 | 131.21 | 131.96 | 129.39 | 130.51 | 130.51 | 3,676,200 |
| 09 Jun 2022 | 134.47 | 136.10 | 132.93 | 133.02 | 133.02 | 3,044,400 |
| 08 Jun 2022 | 138.27 | 138.27 | 134.54 | 135.21 | 135.21 | 3,762,700 |
| 07 Jun 2022 | 136.81 | 138.83 | 136.00 | 138.59 | 138.59 | 3,304,400 |
| 06 Jun 2022 | 137.99 | 138.98 | 136.51 | 137.17 | 137.17 | 3,163,200 |
| 03 Jun 2022 | 135.76 | 137.16 | 135.17 | 136.61 | 136.61 | 4,376,300 |
| 02 Jun 2022 | 135.61 | 135.96 | 133.43 | 135.80 | 135.80 | 3,704,700 |
| 01 Jun 2022 | 133.71 | 135.35 | 131.64 | 134.56 | 134.56 | 3,773,600 |
| 31 May 2022 | 133.40 | 134.17 | 132.36 | 133.29 | 133.29 | 5,158,100 |
| 27 May 2022 | 133.19 | 134.28 | 132.90 | 134.11 | 134.11 | 3,294,200 |
| 26 May 2022 | 132.00 | 134.38 | 131.66 | 132.74 | 132.74 | 4,066,000 |
| 25 May 2022 | 129.53 | 131.88 | 128.93 | 131.44 | 131.44 | 3,185,000 |
| 24 May 2022 | 129.44 | 130.00 | 126.91 | 129.22 | 129.22 | 4,037,900 |
| 23 May 2022 | 127.35 | 130.10 | 126.62 | 129.89 | 129.89 | 4,133,500 |
| 20 May 2022 | 127.02 | 127.11 | 123.82 | 126.04 | 126.04 | 4,348,800 |
| 19 May 2022 | 125.53 | 127.32 | 124.13 | 125.88 | 125.88 | 4,240,300 |
| 18 May 2022 | 127.98 | 128.37 | 124.63 | 125.24 | 125.24 | 3,787,000 |
| 17 May 2022 | 128.00 | 129.34 | 126.75 | 128.62 | 128.62 | 3,884,900 |
| 16 May 2022 | 126.36 | 129.11 | 126.04 | 126.55 | 126.55 | 3,239,800 |
| 13 May 2022 | 124.28 | 127.43 | 124.15 | 126.33 | 126.33 | 3,891,000 |
| 12 May 2022 | 123.33 | 124.44 | 121.64 | 124.03 | 124.03 | 4,460,600 |
| 11 May 2022 | 121.99 | 126.51 | 121.50 | 123.28 | 123.28 | 7,399,200 |
| 10 May 2022 | 124.07 | 126.40 | 121.54 | 123.00 | 123.00 | 5,080,900 |
| 09 May 2022 | 125.66 | 126.00 | 120.90 | 121.73 | 121.73 | 6,938,100 |
| 06 May 2022 | 128.26 | 129.49 | 125.09 | 126.80 | 126.80 | 4,701,900 |
| 05 May 2022 | 130.69 | 131.50 | 127.56 | 129.56 | 129.56 | 4,938,900 |
| 04 May 2022 | 126.39 | 132.48 | 125.37 | 132.37 | 132.37 | 5,964,000 |
| 03 May 2022 | 127.27 | 127.54 | 124.61 | 126.25 | 126.25 | 5,319,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
