T-Mobile US, Inc. Historical Stock Prices

TMUS 
$29.19
*  
0.55
 negative 
1.85%
Get TMUS Alerts
*Delayed - data as of Apr. 15, 2014 
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  29.61  29.72  28.85  29.19 5,570,860
04/15/2014 29.63 29.72 28.85 29.19 5,574,748
04/14/2014 30.1 30.335 29.415 29.74 3,843,610
04/11/2014 30.7 30.92 29.84 30.01 3,777,808
04/10/2014 31.71 31.89 30.565 30.85 3,203,614
04/09/2014 31.3 31.76 31.02 31.71 3,614,156
04/08/2014 30.67 31.225 30.38 31.18 6,909,914
04/07/2014 32.45 32.49 30.36 30.76 7,431,280
04/04/2014 33.43 33.46 32.2342 32.46 3,650,833
04/03/2014 33.58 33.69 32.795 33.25 3,473,570
04/02/2014 33.43 33.61 33.06 33.49 2,327,502
04/01/2014 33.12 33.48 32.68 33.48 2,934,751
03/31/2014 32.75 33.23 32.25 33.03 4,637,738
03/28/2014 32.4 32.8399 32.18 32.6 3,843,316
03/27/2014 31.97 32.9 31.75 32.3 4,460,946
03/26/2014 32.78 32.83 31.98 32.01 2,959,415
03/25/2014 32.81 32.95 32.32 32.7 3,690,882
03/24/2014 32.66 32.92 32.18 32.7 3,398,146
03/21/2014 32.39 33.08 32.23 32.71 7,255,523
03/20/2014 31.03 32.47 30.98 32.17 5,234,648
03/19/2014 31.24 31.32 30.81 31.11 3,547,770
03/18/2014 30.74 31.47 30.72 31.2 3,937,366
03/17/2014 31.38 31.7 30.545 30.71 3,628,211
03/14/2014 31.19 31.49 30.97 31.32 2,973,750
03/13/2014 31.87 31.97 31.08 31.42 3,324,012
03/12/2014 31.11 31.89 31.03 31.62 3,077,553
03/11/2014 31.3 32.17 30.93 31.43 7,458,716
03/10/2014 30.75 31 30.3 30.97 3,358,630
03/07/2014 31.52 31.53 30.34 30.79 4,597,607
03/06/2014 31.92 32.37 30.94 31.31 5,092,851
03/05/2014 31.75 32.4 31 31.82 8,843,135
03/04/2014 30.98 31.84 30.83 31.79 6,049,090
03/03/2014 30.26 30.5 30.01 30.5 3,578,482
02/28/2014 30.81 30.81 30.18 30.5 3,240,930
02/27/2014 30.47 31.15 30.45 30.9 5,270,570
02/26/2014 30.51 30.83 29.96 30.33 5,019,565
02/25/2014 32.2 32.7 30.15 30.47 9,851,757
02/24/2014 32.18 32.7 31.28 32.31 8,052,742
02/21/2014 31.89 32.48 31.54 32.03 6,952,989
02/20/2014 31.2 31.66 31.08 31.57 2,677,820
02/19/2014 30.93 31.74 30.86 31.25 2,864,964
02/18/2014 31.39 31.52 31.05 31.2 3,336,025
02/14/2014 30.93 31.42 30.7 31.29 2,958,941
02/13/2014 30.26 31.28 30.06 30.89 4,609,034
02/12/2014 30.42 30.78 30.35 30.7 3,476,045
02/11/2014 30.23 30.54 30.08 30.31 3,677,002
02/10/2014 30.3 30.46 29.62 30.07 8,294,970
02/07/2014 29.75 30.56 29.67 30.43 7,770,305
02/06/2014 31.24 31.34 29.23 29.55 16,985,360
02/05/2014 29.97 32 29.385 31.75 14,457,250
02/04/2014 29.78 30.2 29.06 30.13 4,244,763
02/03/2014 30.45 30.77 29.395 29.53 9,266,014
01/31/2014 30.42 30.69 29.9 30.57 9,149,368
01/30/2014 32.17 32.17 30.34 30.73 8,107,489
01/29/2014 31.29 31.77 30.98 31.05 5,818,525
01/28/2014 31.8 32.4571 31.8 32.31 4,382,856
01/27/2014 31.58 32.17 30.97 31.82 6,264,768
01/24/2014 32.5 32.58 31.43 31.68 6,817,819
01/23/2014 33.14 33.29 32.61 32.74 3,525,674
01/22/2014 33.25 33.5 32.91 33.44 3,867,804
01/21/2014 32.99 33.27 32.43 33.17 6,272,612
01/17/2014 33.52 33.56 32.5 32.51 5,353,240
01/16/2014 32.5 33.02 32.5 32.6 6,942,402
01/15/2014 33 33.2 32.49 32.53 5,347,307
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?