Singapore markets close in 1 hour 10 minutes

T-Mobile US, Inc. (TMUS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
145.19-1.76 (-1.20%)
At close: 04:00PM EST
145.19 0.00 (0.00%)
After hours: 07:51PM EST
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023146.19146.68144.34145.19145.195,557,500
02 Feb 2023150.02150.18145.77146.95146.958,665,700
01 Feb 2023149.15152.15148.49150.97150.977,111,300
31 Jan 2023147.58149.97147.48149.31149.316,073,000
30 Jan 2023145.91147.95145.34146.98146.984,485,200
27 Jan 2023148.06148.20146.17146.73146.734,061,100
26 Jan 2023147.89149.19147.49148.69148.693,808,400
25 Jan 2023145.73148.54145.20148.07148.074,352,500
24 Jan 2023143.83146.54143.01145.81145.813,851,700
23 Jan 2023145.65145.83143.85144.37144.375,306,400
20 Jan 2023142.41145.51142.39145.12145.125,878,200
19 Jan 2023145.18145.67143.66145.14145.145,345,700
18 Jan 2023146.13147.74145.50145.90145.904,543,400
17 Jan 2023149.18149.18146.64146.98146.985,482,000
13 Jan 2023149.91150.57148.26149.68149.686,543,800
12 Jan 2023147.77150.09146.55149.91149.914,269,400
11 Jan 2023149.50149.85148.12148.80148.804,451,500
10 Jan 2023148.97149.90147.74149.56149.563,779,400
09 Jan 2023148.02150.23147.75148.77148.774,977,100
06 Jan 2023145.79149.47145.79148.57148.576,539,300
05 Jan 2023140.63145.12140.16144.48144.489,254,700
04 Jan 2023140.50140.98137.36139.96139.966,900,800
03 Jan 2023139.00140.09136.26139.04139.048,245,300
30 Dec 2022138.98140.11138.28140.00140.002,554,500
29 Dec 2022139.72140.50139.12139.40139.402,617,300
28 Dec 2022140.99141.41138.81138.98138.982,628,300
27 Dec 2022140.51141.50139.93140.99140.992,784,400
23 Dec 2022139.51140.65138.61140.02140.021,857,900
22 Dec 2022140.57140.79137.73139.53139.534,692,300
21 Dec 2022141.67142.15139.48141.47141.474,327,400
20 Dec 2022141.99142.44140.17140.34140.343,925,300
19 Dec 2022142.81144.25141.26141.62141.625,643,700
16 Dec 2022138.64143.13138.10142.36142.3615,119,400
15 Dec 2022141.97144.01139.93140.20140.206,130,400
14 Dec 2022140.78144.49140.71142.36142.367,511,800
13 Dec 2022144.73144.98140.18140.58140.5810,037,600
12 Dec 2022143.04143.40141.04142.40142.404,053,900
09 Dec 2022143.33144.20141.20141.57141.576,986,800
08 Dec 2022148.49148.75143.15143.81143.817,332,400
07 Dec 2022150.01150.73148.33148.79148.794,646,100
06 Dec 2022150.61150.87148.31149.39149.393,161,700
05 Dec 2022151.80152.40149.90150.62150.623,103,800
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 2022149.96150.14145.05146.19146.197,576,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...