Singapore markets closed

T-Mobile US, Inc. (TMUS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
132.33-2.72 (-2.01%)
At close: 04:00PM EDT
132.90 +0.57 (+0.43%)
After hours: 07:56PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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 2022138.22140.59137.50139.95139.959,606,400
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
13 Jul 2022132.88136.32132.47134.92134.923,121,600
12 Jul 2022134.71136.13134.05134.44134.442,927,100
11 Jul 2022135.71136.33134.40134.73134.732,927,600
08 Jul 2022136.26136.26134.66135.72135.723,330,800
07 Jul 2022136.91137.74136.06136.33136.333,665,000
06 Jul 2022138.34138.80135.96137.00137.003,372,300
05 Jul 2022136.66137.88133.98137.56137.563,156,700
01 Jul 2022134.42137.79132.99136.81136.813,543,800
30 Jun 2022133.61135.75132.75134.54134.544,391,100
29 Jun 2022133.20134.98132.50134.37134.372,773,200
28 Jun 2022137.09138.46132.79133.03133.034,261,000
27 Jun 2022135.43137.16135.08136.54136.543,774,100
24 Jun 2022136.08137.42134.06137.08137.086,416,400
23 Jun 2022134.80136.86134.54135.94135.944,485,900
22 Jun 2022130.28135.08129.02133.17133.174,896,000
21 Jun 2022129.46132.37129.01131.67131.675,354,100
17 Jun 2022125.00129.10125.00127.59127.598,437,400
16 Jun 2022124.84125.56121.76124.28124.286,641,900
15 Jun 2022126.31128.11124.47126.52126.525,409,700
14 Jun 2022125.13127.04123.11124.90124.904,925,900
13 Jun 2022128.83128.92124.29124.62124.625,036,300
10 Jun 2022131.21131.96129.39130.51130.513,676,200
09 Jun 2022134.47136.10132.93133.02133.023,044,400
08 Jun 2022138.27138.27134.54135.21135.213,762,700
07 Jun 2022136.81138.83136.00138.59138.593,304,400
06 Jun 2022137.99138.98136.51137.17137.173,163,200
03 Jun 2022135.76137.16135.17136.61136.614,376,300
02 Jun 2022135.61135.96133.43135.80135.803,704,700
01 Jun 2022133.71135.35131.64134.56134.563,773,600
31 May 2022133.40134.17132.36133.29133.295,158,100
27 May 2022133.19134.28132.90134.11134.113,294,200
26 May 2022132.00134.38131.66132.74132.744,066,000
25 May 2022129.53131.88128.93131.44131.443,185,000
24 May 2022129.44130.00126.91129.22129.224,037,900
23 May 2022127.35130.10126.62129.89129.894,133,500
20 May 2022127.02127.11123.82126.04126.044,348,800
19 May 2022125.53127.32124.13125.88125.884,240,300
18 May 2022127.98128.37124.63125.24125.243,787,000
17 May 2022128.00129.34126.75128.62128.623,884,900
16 May 2022126.36129.11126.04126.55126.553,239,800
13 May 2022124.28127.43124.15126.33126.333,891,000
12 May 2022123.33124.44121.64124.03124.034,460,600
11 May 2022121.99126.51121.50123.28123.287,399,200
10 May 2022124.07126.40121.54123.00123.005,080,900
09 May 2022125.66126.00120.90121.73121.736,938,100
06 May 2022128.26129.49125.09126.80126.804,701,900
05 May 2022130.69131.50127.56129.56129.564,938,900
04 May 2022126.39132.48125.37132.37132.375,964,000
03 May 2022127.27127.54124.61126.25126.255,319,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...