T-Mobile US, Inc. Historical Stock Prices

TMUS 
$41.49
*  
0.83
2.04%
Get TMUS Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading TMUS now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    TMUS Pre-Market
 
 
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 03-MAY-2015 TO 03-AUG-2015

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  40.69  41.80  40.66  41.49 5,009,412
08/03/2015 40.69 41.8 40.66 41.49 5,018,403
07/31/2015 39.55 41.21 39.55 40.66 10,469,860
07/30/2015 37.75 39.69 37.71 38.86 7,424,756
07/29/2015 37 37.55 36.61 37.04 4,823,158
07/28/2015 36.55 37.19 36.43 36.92 3,792,104
07/27/2015 37.18 37.2 36.33 36.5 3,027,657
07/24/2015 37.9 38.09 36.975 37.4 2,953,834
07/23/2015 37.72 38.21 37.58 37.93 2,385,163
07/22/2015 37.45 37.77 37.22 37.73 4,181,088
07/21/2015 37.85 38.03 37.56 37.63 1,845,357
07/20/2015 38.1 38.4 37.76 38.08 1,507,516
07/17/2015 38.68 38.76 37.73 38.04 4,433,274
07/16/2015 39.35 39.69 37.01 38.62 5,880,009
07/15/2015 39.5 39.53 38.77 39.05 2,116,462
07/14/2015 39.2 39.6 39.05 39.44 2,100,444
07/13/2015 39.13 39.45 38.86 39.26 2,686,930
07/10/2015 39.16 39.21 38.8601 39.03 2,604,989
07/09/2015 39.47 39.7 38.41 38.77 5,942,238
07/08/2015 38.51 39.36 37.91 38.47 5,075,168
07/07/2015 38.49 38.735 37.61 38.68 2,132,249
07/06/2015 38.73 38.81 38.25 38.55 1,840,654
07/02/2015 38.86 39.25 38.61 38.97 1,804,028
07/01/2015 38.95 39 38.52 38.63 2,068,391
06/30/2015 39.07 39.33 38.63 38.77 2,605,909
06/29/2015 38.76 39.31 38.6 38.68 2,268,446
06/26/2015 39.35 39.4 38.94 39.1 3,780,365
06/25/2015 39.31 39.716 39.24 39.3 2,375,269
06/24/2015 39.36 39.48 38.85 39.03 3,027,998
06/23/2015 39.18 39.73 39.18 39.5 2,112,858
06/22/2015 39.37 39.77 39.13 39.2 3,372,300
06/19/2015 39.51 39.58 38.98 39.16 2,422,336
06/18/2015 39.79 40.28 39.54 39.57 2,769,798
06/17/2015 39.59 40.34 39.23 39.77 7,333,712
06/16/2015 38.87 39.14 38.71 38.85 1,387,561
06/15/2015 38.59 39.24 38.44 38.96 2,544,898
06/12/2015 39 39.25 38.63 39 5,796,396
06/11/2015 37.6 38.28 37.58 38.12 6,386,363
06/10/2015 38.84 38.98 38.48 38.66 3,152,670
06/09/2015 39.48 39.5 37.92 38.79 11,470,970
06/08/2015 40.3 40.36 39.09 39.48 5,255,327
06/05/2015 39.31 40.59 39.25 40.24 9,641,092
06/04/2015 40.43 40.77 39.19 39.34 18,943,970
06/03/2015 38.76 38.8 38.23 38.33 4,115,514
06/02/2015 38.81 38.95 38.4 38.64 4,384,288
06/01/2015 39.04 39.12 38.57 38.89 5,255,122
05/29/2015 38.27 39.07 38.135 38.88 6,655,163
05/28/2015 38.49 38.49 37.95 38.32 8,532,959
05/27/2015 37.7 38.99 37.62 38.65 13,287,200
05/26/2015 36.55 38.7 36.44 38.55 13,521,280
05/22/2015 36.18 36.74 36.1 36.68 5,645,577
05/21/2015 35.31 36.815 35.26 36.25 8,723,635
05/20/2015 34.36 35.55 34.33 35.21 6,234,112
05/19/2015 34.73 34.7355 34.295 34.4 2,519,485
05/18/2015 34.38 35.05 34.37 34.83 3,232,330
05/15/2015 34.11 34.54 33.93 34.4 2,277,950
05/14/2015 34.17 34.51 34.05 34.08 2,803,055
05/13/2015 34.72 34.84 33.79 33.93 6,145,612
05/12/2015 33.72 34.57 33.37 34.56 7,001,237
05/11/2015 33.71 34.33 33.606 33.97 3,780,630
05/08/2015 33.49 33.865 33.22 33.77 2,636,544
05/07/2015 33.2 33.595 32.97 33.3 2,264,333
05/06/2015 33.75 33.8 32.9 33.3 4,407,052
05/05/2015 34.11 34.32 33.61 33.8 3,980,334
05/04/2015 34 34.27 33.89 34.15 1,878,345
*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?