T-Mobile US, Inc. Historical Stock Prices

TMUS 
$29.84
*  
0.40
1.36%
Get TMUS Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading TMUS now
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 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  29.57  31.37  29.43  29.84 9,938,026
08/28/2014 29.6 31.37 29.43 29.84 9,910,976
08/27/2014 29.6 29.651 29.25 29.44 1,755,121
08/26/2014 29.29 29.827 29.21 29.47 2,840,662
08/25/2014 29.15 29.81 28.88 29.23 5,482,057
08/22/2014 29.13 29.33 28.89 29.02 2,258,119
08/21/2014 29.65 29.75 29.07 29.16 4,464,395
08/20/2014 29.07 29.73 28.96 29.68 5,064,350
08/19/2014 29.02 29.18 28.81 28.95 4,041,468
08/18/2014 29.06 29.24 28.74 28.84 3,497,437
08/15/2014 28.87 29.25 28.44 29.06 4,199,996
08/14/2014 29.15 29.49 28.675 28.69 4,318,774
08/13/2014 29.61 29.72 28.85 29.14 5,911,465
08/12/2014 29.4 29.96 29.26 29.61 3,888,928
08/11/2014 30.28 30.28 29.25 29.44 5,299,116
08/08/2014 29.8 30.3 29.15 29.94 9,255,691
08/07/2014 31.19 31.28 29.14 29.86 9,730,813
08/06/2014 30.89 31.92 30.38 31.06 17,730,600
08/05/2014 33.79 34.55 33.21 33.91 8,936,863
08/04/2014 33.57 33.84 33.26 33.69 3,945,598
08/01/2014 33 33.45 32.82 33.42 8,670,797
07/31/2014 31.02 33.75 30.8 32.94 29,238,550
07/30/2014 31.3 31.32 30.73 30.94 2,773,111
07/29/2014 31.77 31.84 31.12 31.14 2,941,008
07/28/2014 31.28 31.52 31.0699 31.15 2,008,947
07/25/2014 31.17 31.34 31.01 31.19 907,411
07/24/2014 31.48 31.64 31.06 31.14 2,081,154
07/23/2014 31.73 31.745 31.27 31.5 5,966,984
07/22/2014 31.9 32.09 31.59 31.63 1,190,282
07/21/2014 32.04 32.06 31.515 31.79 1,597,078
07/18/2014 32 32.38 31.97 32.22 2,042,703
07/17/2014 32.06 32.25 31.811 31.96 1,879,391
07/16/2014 32.19 32.34 31.95 32.24 4,020,887
07/15/2014 32.97 32.97 31.8 32.1 7,361,274
07/14/2014 33.65 33.65 32.77 33.02 3,132,522
07/11/2014 32.79 33.88 32.58 33.5 6,838,881
07/10/2014 32.69 32.93 32.41 32.88 3,044,993
07/09/2014 32.76 33.2605 32.66 33.03 4,006,723
07/08/2014 33.28 33.31 32.48 32.55 2,269,917
07/07/2014 33.26 33.33 32.8 32.99 2,039,226
07/03/2014 33.34 33.49 33.23 33.33 1,695,772
07/02/2014 32.96 33.43 32.84 33.35 1,939,513
07/01/2014 33.57 33.78 33.2 33.41 2,627,424
06/30/2014 33.3 33.79 33.21 33.62 2,416,888
06/27/2014 33.26 33.44 33.17 33.28 4,190,388
06/26/2014 33.01 33.49 32.96 33.28 2,933,709
06/25/2014 32.64 33.23 32.64 33.02 3,121,609
06/24/2014 32.96 33.25 32.69 32.77 2,966,140
06/23/2014 33.25 33.25 32.815 33.06 2,195,066
06/20/2014 33.25 33.3 32.8 33.16 4,970,165
06/19/2014 32.86 33.0999 32.76 33 1,896,105
06/18/2014 33.06 33.2 32.46 32.68 2,524,634
06/17/2014 32.87 33.2 32.77 33.06 1,496,759
06/16/2014 32.9 33.25 32.75 32.96 1,866,524
06/13/2014 32.82 33.58 32.73 32.91 3,763,238
06/12/2014 32.87 33.17 32.64 33.02 2,127,411
06/11/2014 32.49 33.25 32.34 33.2 3,491,926
06/10/2014 33.83 33.98 33.25 33.34 3,644,816
06/09/2014 33.9 33.95 33.62 33.89 2,118,915
06/06/2014 33.64 34 33.51 33.77 7,311,483
06/05/2014 34.32 34.32 33 33.49 12,041,640
06/04/2014 34.07 34.55 33.94 34.28 2,387,434
06/03/2014 34.39 34.58 33.7 34.2 3,582,782
06/02/2014 34.16 34.95 33.89 34.55 3,829,132
05/30/2014 34.75 35.02 34.13 34.33 5,575,176
05/29/2014 34.95 35.5 34.58 34.86 5,579,016
05/28/2014 34.16 34.51 34.09 34.4 3,632,780
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 Brokers before you trade

Want to trade FX?