T-Mobile US, Inc. 5.50% Mandatory Convertible Preferred Stock, Series A Historical Stock Prices

TMUSP 
$89.43
*  
0.28
0.31%
Get TMUSP Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading TMUSP now
Exchange:NASDAQ
Industry: Public Utilities
Community Rating:
View:    TMUSP 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 01-SEP-2016 TO 01-DEC-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 89.52 89.94 88.73 89.43 15,518
12/01/2016 89.34 89.59 88.5789 89.15 339,110
11/30/2016 91.98 92.03 89.16 89.18 38,600
11/29/2016 90.38 91.27 90.38 91.11 1,537,513
11/28/2016 89.85 91.2 89.68 91.2 124,328
11/25/2016 89.39 90.68 89.39 90.56 3,518
11/23/2016 90.17 90.29 88.78 89.96 17,626
11/22/2016 89.26 90.4 89.26 89.91 34,442
11/21/2016 88.94 89.3 88.11 89 307,255
11/18/2016 88.76 88.99 88.32 88.82 22,133
11/17/2016 87.66 88.61 87.56 88.41 217,482
11/16/2016 88 88 86.5712 87.33 131,606
11/15/2016 88.75 88.75 87.19 88.75 263,112
11/14/2016 87 88.65 86.5 87.79 1,999,651
11/11/2016 86.39 87.54 85.62 87.06 26,346
11/10/2016 87.83 87.93 85.13 86.65 2,974,059
11/09/2016 84.22 88.0596 83.88 88.05 149,922
11/08/2016 84.24 84.42 83.57 83.89 11,347
11/07/2016 83.47 84.47 83.41 83.76 76,339
11/04/2016 82.03 83.68 81.69 82.12 91,858
11/03/2016 82.53 83 82.25 82.53 53,261
11/02/2016 82.16 82.59 81.54 82 12,867
11/01/2016 82.54 82.69 81.56 82.04 14,160
10/31/2016 82.77 83.21 82.24 82.65 44,903
10/28/2016 82.35 82.9 81.84 82.02 55,300
10/27/2016 82.13 82.5504 81.64 82.47 23,151
10/26/2016 82.91 83.69 82.25 82.35 962,304
10/25/2016 86.22 90.42 82.53 82.63 304,828
10/24/2016 80.19 85.82 80.19 84.96 611,006
10/21/2016 78.45 78.82 78.01 78.25 76,939
10/20/2016 78.38 79.25 77.79 79.25 392,793
10/19/2016 78.62 79.09 77.13 79.08 66,388
10/18/2016 78.71 79.26 76.84 79.17 68,952
10/17/2016 77.07 77.73 76.91 77.73 306,879
10/14/2016 78.99 78.99 76.98 77 13,139
10/13/2016 76.43 80.86 75.88 80.86 218,052
10/12/2016 76.41 77.1 76.4 76.95 8,591
10/11/2016 76.58 77.26 75.38 76.25 36,539
10/10/2016 75.83 77.27 75.83 77.27 118,578
10/07/2016 76.31 77.73 75.03 75.86 63,726
10/06/2016 77.39 77.51 72.44 72.44 28,495
10/05/2016 78.01 78.71 76.92 76.93 8,006
10/04/2016 78.86 79.11 78.02 78.15 146,589
10/03/2016 77.82 78.67 77.42 78.31 11,685
09/30/2016 78.06 78.78 77.33 78.07 139,536
09/29/2016 78.73 78.73 76.81 77.57 132,956
09/28/2016 78.01 78.97 77.35 78.35 80,470
09/27/2016 78.63 78.89 78.22 78.42 1,558,229
09/26/2016 78.46 78.76 78.33 78.35 36,625
09/23/2016 78.83 79.17 78.27 78.95 144,444
09/22/2016 77.31 78.87 76.58 78.64 14,750
09/21/2016 74.9 77.02 74.9 76.91 23,842
09/20/2016 77.18 77.18 74.03 74.03 103,506
09/19/2016 78.3 78.3 76.39 76.9 40,888
09/16/2016 78.88 79 77.46 77.68 12,068
09/15/2016 77.19 79.05 77.19 78.83 15,702
09/14/2016 76.11 77.27 76.11 76.73 223,737
09/13/2016 76.4 76.54 75.08 76.01 158,463
09/12/2016 74.77 77.2 74.77 76.79 115,544
09/09/2016 76.18 77.15 74.51 74.86 42,893
09/08/2016 77.602 78.14 77.5421 77.92 68,005
09/07/2016 77.98 78.56 77.73 78.09 6,889
09/06/2016 77.98 79.07 77.98 78.79 37,764
09/02/2016 78.42 78.79 78.32 78.725 5,072
09/01/2016 77.7 78.32 77.39 77.39 54,691
*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?