T-Mobile US, Inc. Historical Stock Prices

TMUS 
$31.41
*  
0.22
0.7%
Get TMUS Alerts
*Delayed - data as of Jul. 23, 2014 15:21 ET  -  Find a broker to begin trading TMUS now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    TMUS Real Time
 
 
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 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
15:21  31.67  31.745  31.27  31.41 5,369,419
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
05/27/2014 34 34.34 33.95 34.32 3,023,316
05/23/2014 33.75 34 33.41 33.96 2,940,916
05/22/2014 33.09 33.82 32.99 33.45 3,967,045
05/21/2014 33.35 33.91 33.25 33.61 3,170,116
05/20/2014 33.56 33.81 33.11 33.3 4,469,442
05/19/2014 33.38 33.92 33.3 33.78 7,010,246
05/16/2014 33.15 33.77 32.84 33.09 5,229,280
05/15/2014 32.98 33.67 32.85 33.26 7,524,297
05/14/2014 32.96 32.969 32.69 32.84 3,099,396
05/13/2014 32.5 33.01 32.35 32.92 6,538,307
05/12/2014 31.99 32.43 31.83 32.3 2,937,195
05/09/2014 31.72 32 31.64 31.84 2,002,213
05/08/2014 31.88 32.28 31.4 31.73 4,695,137
05/07/2014 31.36 32.06 31.09 32.01 3,966,838
05/06/2014 31.72 31.78 31.07 31.17 2,365,748
05/05/2014 31.89 31.99 31.19 31.86 2,330,590
05/02/2014 31.34 32 31.04 32 7,336,808
05/01/2014 31.77 32.32 31.115 31.65 10,330,120
04/30/2014 29.16 29.4 28.89 29.29 5,404,053
04/29/2014 28.35 29.2 28.22 29.04 7,209,795
04/28/2014 29.26 29.37 27.62 28.1 4,857,821
04/25/2014 28.76 29.24 28.69 29.05 3,691,557
04/24/2014 29.93 30.21 29.15 29.39 2,205,754
04/23/2014 30.65 30.69 29.71 29.81 4,159,104
04/22/2014 30.59 31.43 30.47 30.99 3,413,519
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?