T-Mobile US, Inc. Common Stock Historical Stock Prices

TMUS 
$45.64
*  
0.66
1.47%
Get TMUS Alerts
*Delayed - data as of Jul. 27, 2016  -  Find a broker to begin trading TMUS now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    TMUS After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-APR-2016 TO 26-JUL-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 45.85 45.94 44.29 45.64 7,304,264
07/26/2016 45 45.1 44.43 44.98 3,178,565
07/25/2016 45.5 45.64 44.875 45.04 3,872,748
07/22/2016 44.93 45.555 44.8282 45.44 2,312,377
07/21/2016 44.63 44.88 43.96 44.67 2,910,762
07/20/2016 44.29 44.56 43.84 44.54 1,647,663
07/19/2016 44.31 44.56 44.13 44.38 1,321,199
07/18/2016 44.64 44.7 44 44.37 1,916,124
07/15/2016 44.34 44.93 44.03 44.41 3,031,504
07/14/2016 44.5 44.6 43.97 44.03 2,832,404
07/13/2016 43.91 44.29 43.26 44.21 2,429,094
07/12/2016 44.1 44.27 43.57 43.64 2,279,682
07/11/2016 43.77 44.11 43.62 44.04 2,739,015
07/08/2016 43.2 43.72 42.84 43.58 2,392,363
07/07/2016 43.21 43.485 42.83 42.96 1,517,075
07/06/2016 43.09 43.31 42.71 43.15 3,809,920
07/05/2016 43 43.53 42.775 43.21 2,467,048
07/01/2016 43.16 43.63 42.96 42.99 2,326,132
06/30/2016 43.37 43.455 43.05 43.27 3,439,938
06/29/2016 42.7 43.5 42.582 43.45 4,105,605
06/28/2016 41.51 42.69 41.27 42.51 3,883,580
06/27/2016 40.85 41.36 40.5 41.2 4,128,870
06/24/2016 41.29 42.78 40.865 41.1 8,258,135
06/23/2016 43.18 43.68 42.965 43.67 1,872,207
06/22/2016 42.81 43.195 42.65 42.7 1,908,998
06/21/2016 42.22 43.0498 41.9 42.92 2,290,544
06/20/2016 42.06 42.575 42 42.28 2,461,454
06/17/2016 41.87 41.92 41.22 41.77 4,239,032
06/16/2016 41.45 41.78 41.07 41.76 3,057,422
06/15/2016 42.2 42.32 41.18 41.66 4,307,447
06/14/2016 42 42.826 41.86 42.35 2,958,589
06/13/2016 41.7 42.5667 41.57 42.07 4,009,722
06/10/2016 42.47 42.69 41.845 41.93 4,821,450
06/09/2016 43.62 43.91 42.835 43.08 3,509,668
06/08/2016 43.8 44.13 43.47 43.91 2,524,851
06/07/2016 43.25 43.975 43.17 43.74 2,628,548
06/06/2016 43.56 43.82 42.975 43.07 5,171,812
06/03/2016 43.18 43.825 42.93 43.63 3,492,011
06/02/2016 42.75 43.23 42.43 43.19 4,664,463
06/01/2016 42.5 42.88 42.42 42.62 4,443,732
05/31/2016 42.45 42.97 42.38 42.76 3,776,680
05/27/2016 42.51 42.72 42.17 42.54 2,337,578
05/26/2016 41.91 42.725 41.74 42.63 3,565,561
05/25/2016 41.93 42.18 41.6 42.12 2,311,671
05/24/2016 41.69 41.93 41.18 41.87 4,359,536
05/23/2016 41.56 41.88 41.35 41.64 4,266,307
05/20/2016 40.98 42.11 40.89 41.7 6,966,921
05/19/2016 40.42 40.89 40.09 40.81 3,001,343
05/18/2016 40.72 41.125 40.28 40.68 5,043,755
05/17/2016 40.42 41.46 40.4104 40.72 7,527,063
05/16/2016 40.55 40.895 40.3 40.62 3,007,437
05/13/2016 40.56 41.04 40.56 40.64 3,428,225
05/12/2016 40.83 41.06 40.49 40.72 3,839,533
05/11/2016 40.66 41.11 40.5376 40.82 3,992,943
05/10/2016 39.97 40.9 39.89 40.81 6,717,344
05/09/2016 39.58 40 39.43 39.9 2,118,834
05/06/2016 39 39.62 38.67 39.49 2,565,999
05/05/2016 39.1 39.67 38.87 39.25 3,883,762
05/04/2016 39.51 39.91 39.08 39.1 3,750,410
05/03/2016 39.83 39.88 39.43 39.66 3,310,492
05/02/2016 39.36 40.1 39.29 39.99 3,703,592
04/29/2016 39.4 39.73 38.47 39.28 5,389,105
04/28/2016 39.62 40.1 39.4 39.76 4,344,433
04/27/2016 39.45 40.12 39.41 39.7 7,511,581
04/26/2016 41.84 42.2 39.17 39.33 14,904,590
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?