Singapore markets close in 1 hour 10 minutes
Straits Times Index
3,379.88 -4.41 (-0.13%) Nikkei
27,693.65 +184.19 (+0.67%) Hang Seng
21,191.23 -469.24 (-2.17%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
22,860.04 -536.62 (-2.29%) CMC Crypto 200
525.28 -11.58 (-2.16%)
T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 146.19 | 146.68 | 144.34 | 145.19 | 145.19 | 5,557,500 |
| 02 Feb 2023 | 150.02 | 150.18 | 145.77 | 146.95 | 146.95 | 8,665,700 |
| 01 Feb 2023 | 149.15 | 152.15 | 148.49 | 150.97 | 150.97 | 7,111,300 |
| 31 Jan 2023 | 147.58 | 149.97 | 147.48 | 149.31 | 149.31 | 6,073,000 |
| 30 Jan 2023 | 145.91 | 147.95 | 145.34 | 146.98 | 146.98 | 4,485,200 |
| 27 Jan 2023 | 148.06 | 148.20 | 146.17 | 146.73 | 146.73 | 4,061,100 |
| 26 Jan 2023 | 147.89 | 149.19 | 147.49 | 148.69 | 148.69 | 3,808,400 |
| 25 Jan 2023 | 145.73 | 148.54 | 145.20 | 148.07 | 148.07 | 4,352,500 |
| 24 Jan 2023 | 143.83 | 146.54 | 143.01 | 145.81 | 145.81 | 3,851,700 |
| 23 Jan 2023 | 145.65 | 145.83 | 143.85 | 144.37 | 144.37 | 5,306,400 |
| 20 Jan 2023 | 142.41 | 145.51 | 142.39 | 145.12 | 145.12 | 5,878,200 |
| 19 Jan 2023 | 145.18 | 145.67 | 143.66 | 145.14 | 145.14 | 5,345,700 |
| 18 Jan 2023 | 146.13 | 147.74 | 145.50 | 145.90 | 145.90 | 4,543,400 |
| 17 Jan 2023 | 149.18 | 149.18 | 146.64 | 146.98 | 146.98 | 5,482,000 |
| 13 Jan 2023 | 149.91 | 150.57 | 148.26 | 149.68 | 149.68 | 6,543,800 |
| 12 Jan 2023 | 147.77 | 150.09 | 146.55 | 149.91 | 149.91 | 4,269,400 |
| 11 Jan 2023 | 149.50 | 149.85 | 148.12 | 148.80 | 148.80 | 4,451,500 |
| 10 Jan 2023 | 148.97 | 149.90 | 147.74 | 149.56 | 149.56 | 3,779,400 |
| 09 Jan 2023 | 148.02 | 150.23 | 147.75 | 148.77 | 148.77 | 4,977,100 |
| 06 Jan 2023 | 145.79 | 149.47 | 145.79 | 148.57 | 148.57 | 6,539,300 |
| 05 Jan 2023 | 140.63 | 145.12 | 140.16 | 144.48 | 144.48 | 9,254,700 |
| 04 Jan 2023 | 140.50 | 140.98 | 137.36 | 139.96 | 139.96 | 6,900,800 |
| 03 Jan 2023 | 139.00 | 140.09 | 136.26 | 139.04 | 139.04 | 8,245,300 |
| 30 Dec 2022 | 138.98 | 140.11 | 138.28 | 140.00 | 140.00 | 2,554,500 |
| 29 Dec 2022 | 139.72 | 140.50 | 139.12 | 139.40 | 139.40 | 2,617,300 |
| 28 Dec 2022 | 140.99 | 141.41 | 138.81 | 138.98 | 138.98 | 2,628,300 |
| 27 Dec 2022 | 140.51 | 141.50 | 139.93 | 140.99 | 140.99 | 2,784,400 |
| 23 Dec 2022 | 139.51 | 140.65 | 138.61 | 140.02 | 140.02 | 1,857,900 |
| 22 Dec 2022 | 140.57 | 140.79 | 137.73 | 139.53 | 139.53 | 4,692,300 |
| 21 Dec 2022 | 141.67 | 142.15 | 139.48 | 141.47 | 141.47 | 4,327,400 |
| 20 Dec 2022 | 141.99 | 142.44 | 140.17 | 140.34 | 140.34 | 3,925,300 |
| 19 Dec 2022 | 142.81 | 144.25 | 141.26 | 141.62 | 141.62 | 5,643,700 |
| 16 Dec 2022 | 138.64 | 143.13 | 138.10 | 142.36 | 142.36 | 15,119,400 |
| 15 Dec 2022 | 141.97 | 144.01 | 139.93 | 140.20 | 140.20 | 6,130,400 |
| 14 Dec 2022 | 140.78 | 144.49 | 140.71 | 142.36 | 142.36 | 7,511,800 |
| 13 Dec 2022 | 144.73 | 144.98 | 140.18 | 140.58 | 140.58 | 10,037,600 |
| 12 Dec 2022 | 143.04 | 143.40 | 141.04 | 142.40 | 142.40 | 4,053,900 |
| 09 Dec 2022 | 143.33 | 144.20 | 141.20 | 141.57 | 141.57 | 6,986,800 |
| 08 Dec 2022 | 148.49 | 148.75 | 143.15 | 143.81 | 143.81 | 7,332,400 |
| 07 Dec 2022 | 150.01 | 150.73 | 148.33 | 148.79 | 148.79 | 4,646,100 |
| 06 Dec 2022 | 150.61 | 150.87 | 148.31 | 149.39 | 149.39 | 3,161,700 |
| 05 Dec 2022 | 151.80 | 152.40 | 149.90 | 150.62 | 150.62 | 3,103,800 |
| 02 Dec 2022 | 149.62 | 152.55 | 149.62 | 152.41 | 152.41 | 3,046,600 |
| 01 Dec 2022 | 152.26 | 153.36 | 150.96 | 151.81 | 151.81 | 3,812,600 |
| 30 Nov 2022 | 148.20 | 151.89 | 147.67 | 151.46 | 151.46 | 7,464,500 |
| 29 Nov 2022 | 149.06 | 149.60 | 147.82 | 148.62 | 148.62 | 5,339,000 |
| 28 Nov 2022 | 151.01 | 152.21 | 149.44 | 149.90 | 149.90 | 4,909,000 |
| 25 Nov 2022 | 151.17 | 151.79 | 150.22 | 151.05 | 151.05 | 1,481,200 |
| 23 Nov 2022 | 151.05 | 152.17 | 149.76 | 150.12 | 150.12 | 3,026,700 |
| 22 Nov 2022 | 150.09 | 151.77 | 149.50 | 151.60 | 151.60 | 3,234,700 |
| 21 Nov 2022 | 149.44 | 151.07 | 148.87 | 149.88 | 149.88 | 5,312,700 |
| 18 Nov 2022 | 148.81 | 150.31 | 148.46 | 148.83 | 148.83 | 3,756,500 |
| 17 Nov 2022 | 143.26 | 148.56 | 143.26 | 147.77 | 147.77 | 6,115,200 |
| 16 Nov 2022 | 145.31 | 147.27 | 144.64 | 144.88 | 144.88 | 4,687,300 |
| 15 Nov 2022 | 147.59 | 149.16 | 143.08 | 145.00 | 145.00 | 6,421,400 |
| 14 Nov 2022 | 146.25 | 147.32 | 144.66 | 145.46 | 145.46 | 6,535,800 |
| 11 Nov 2022 | 149.96 | 150.14 | 145.05 | 146.19 | 146.19 | 7,576,700 |
| 10 Nov 2022 | 151.89 | 152.00 | 148.14 | 150.45 | 150.45 | 6,440,900 |
| 09 Nov 2022 | 149.28 | 150.44 | 148.44 | 148.64 | 148.64 | 4,848,900 |
| 08 Nov 2022 | 150.00 | 150.96 | 148.42 | 149.90 | 149.90 | 3,246,500 |
| 07 Nov 2022 | 149.75 | 150.42 | 148.83 | 149.78 | 149.78 | 5,150,100 |
| 04 Nov 2022 | 148.50 | 149.71 | 146.15 | 148.83 | 148.83 | 7,357,000 |
| 03 Nov 2022 | 148.81 | 150.28 | 148.04 | 148.17 | 148.17 | 4,937,500 |
| 02 Nov 2022 | 152.57 | 154.38 | 149.98 | 150.02 | 150.02 | 6,342,100 |
| 01 Nov 2022 | 152.99 | 154.14 | 151.50 | 152.28 | 152.28 | 5,502,400 |
| 31 Oct 2022 | 150.00 | 152.07 | 147.24 | 151.56 | 151.56 | 8,396,000 |
| 28 Oct 2022 | 148.00 | 151.93 | 147.23 | 151.00 | 151.00 | 13,902,800 |
| 27 Oct 2022 | 140.20 | 142.87 | 140.11 | 140.63 | 140.63 | 7,425,300 |
| 26 Oct 2022 | 142.00 | 142.73 | 140.50 | 140.84 | 140.84 | 6,662,300 |
| 25 Oct 2022 | 140.00 | 141.90 | 139.74 | 140.63 | 140.63 | 5,738,500 |
| 24 Oct 2022 | 137.32 | 139.83 | 137.21 | 139.32 | 139.32 | 4,176,300 |
| 21 Oct 2022 | 135.03 | 136.68 | 134.88 | 136.46 | 136.46 | 4,198,600 |
| 20 Oct 2022 | 135.94 | 137.27 | 134.97 | 136.02 | 136.02 | 4,800,300 |
| 19 Oct 2022 | 136.03 | 136.82 | 135.37 | 135.74 | 135.74 | 3,916,100 |
| 18 Oct 2022 | 136.09 | 136.68 | 134.49 | 136.16 | 136.16 | 4,273,000 |
| 17 Oct 2022 | 133.23 | 135.65 | 133.23 | 133.84 | 133.84 | 5,775,300 |
| 14 Oct 2022 | 135.11 | 135.47 | 131.44 | 131.52 | 131.52 | 5,650,100 |
| 13 Oct 2022 | 130.81 | 134.10 | 129.55 | 133.08 | 133.08 | 6,342,000 |
| 12 Oct 2022 | 136.56 | 136.76 | 132.79 | 132.94 | 132.94 | 6,461,300 |
| 11 Oct 2022 | 137.97 | 138.59 | 136.85 | 137.15 | 137.15 | 4,564,800 |
| 10 Oct 2022 | 137.59 | 138.86 | 137.12 | 137.73 | 137.73 | 3,785,800 |
| 07 Oct 2022 | 138.92 | 139.29 | 137.04 | 137.59 | 137.59 | 4,945,800 |
| 06 Oct 2022 | 140.40 | 141.88 | 138.85 | 139.42 | 139.42 | 4,533,500 |
| 05 Oct 2022 | 140.30 | 141.89 | 138.00 | 141.23 | 141.23 | 4,454,600 |
| 04 Oct 2022 | 139.79 | 142.69 | 139.56 | 142.54 | 142.54 | 5,648,600 |
| 03 Oct 2022 | 136.26 | 139.88 | 136.12 | 138.90 | 138.90 | 5,543,900 |
| 30 Sept 2022 | 134.95 | 136.20 | 133.97 | 134.17 | 134.17 | 6,201,000 |
| 29 Sept 2022 | 135.35 | 135.37 | 132.96 | 134.64 | 134.64 | 5,602,900 |
| 28 Sept 2022 | 134.46 | 136.71 | 133.28 | 135.52 | 135.52 | 5,573,300 |
| 27 Sept 2022 | 132.32 | 133.99 | 131.73 | 132.68 | 132.68 | 4,239,600 |
| 26 Sept 2022 | 131.56 | 133.13 | 131.02 | 132.32 | 132.32 | 5,177,500 |
| 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 | 9,607,100 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
