T-Mobile US, Inc. Historical Stock Prices

TMUS 
$26.96
*  
0.85
3.26%
Get TMUS Alerts
*Delayed - data as of Oct. 20, 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 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  26.50  27.06  26.42  26.96 3,581,685
10/20/2014 26.55 27.06 26.42 26.96 3,583,350
10/17/2014 25.94 26.3 25.79 26.11 3,493,737
10/16/2014 25.28 25.76 25.09 25.67 5,208,143
10/15/2014 26.02 26.05 24.5 25.74 8,829,229
10/14/2014 27.06 27.07 26.33 26.41 7,122,782
10/13/2014 28 28.09 26.41 26.92 10,147,710
10/10/2014 28.7 28.7 27.56 27.61 4,252,748
10/09/2014 28.66 28.88 28.165 28.39 4,550,211
10/08/2014 28.79 28.97 27.83 28.94 4,868,739
10/07/2014 29.27 29.27 28.795 28.83 2,252,196
10/06/2014 29.37 29.6 29.13 29.33 2,875,047
10/03/2014 29.08 29.22 28.62 29.08 3,374,250
10/02/2014 28.13 29.24 27.66 28.8 10,532,990
10/01/2014 28.76 28.84 28 28.11 4,443,776
09/30/2014 28.98 29.08 28.78 28.87 3,910,472
09/29/2014 28.65 29.1 28.53 28.98 2,770,059
09/26/2014 28.5 29.31 28.38 28.9 5,361,991
09/25/2014 28.77 28.83 28.38 28.49 5,828,470
09/24/2014 28.53 28.99 28.25 28.89 5,282,361
09/23/2014 29 29.07 28.37 28.44 6,360,914
09/22/2014 29.96 29.96 28.85 28.98 6,386,638
09/19/2014 30.6 30.7 29.95 30.07 5,542,452
09/18/2014 30.51 30.6 30.295 30.48 2,006,059
09/17/2014 30.31 30.63 30.22 30.43 2,159,091
09/16/2014 30.27 30.4 30.2 30.28 2,130,013
09/15/2014 30.94 30.94 30.2 30.38 4,263,373
09/12/2014 30.85 31.3 30.5864 30.83 4,846,344
09/11/2014 30.68 30.92 30.35 30.45 4,524,274
09/10/2014 30.32 30.62 30 30.52 2,643,271
09/09/2014 30.83 30.88 30.2 30.28 3,218,577
09/08/2014 30.64 30.96 30.62 30.79 3,330,112
09/05/2014 30.2 32.03 30.16 30.67 7,520,089
09/04/2014 30.48 30.7 30.18 30.24 3,823,348
09/03/2014 30.65 30.65 29.8799 30.48 4,169,641
09/02/2014 30.61 30.75 30.25 30.43 4,712,342
08/29/2014 30.09 30.51 29.85 30.08 3,254,680
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
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?