Quantcast

T-Mobile US, Inc. Common Stock Historical Stock Prices

TMUS 
$73.72
*  
0.03
0.04%
Get TMUS Alerts
*Delayed - data as of Apr. 22, 2019  -  Find a broker to begin trading TMUS now
Exchange:NASDAQ
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

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 73.76 73.86 73.01 73.72 1,912,363
04/22/2019 73.76 73.86 73.01 73.72 1,894,309
04/18/2019 73.22 73.78 72.57 73.75 2,744,111
04/17/2019 72.72 74.31 71.3 72.46 7,393,557
04/16/2019 74 74.27 73.5203 74.1 2,825,109
04/15/2019 73.71 73.86 73.19 73.79 2,194,465
04/12/2019 73.19 73.88 72.87 73.71 2,855,722
04/11/2019 72.15 73.01 71.84 73 2,535,598
04/10/2019 71.55 72.335 71.19 72.16 2,619,277
04/09/2019 70.96 71.66 70.27 71.42 2,678,751
04/08/2019 70.14 71.24 69.77 71.23 4,035,081
04/05/2019 70.48 70.75 70.05 70.35 3,480,028
04/04/2019 69.08 70.13 69 70.05 2,987,969
04/03/2019 69.82 70.02 68.696 69 3,077,519
04/02/2019 69.81 70.16 69.22 69.73 3,493,715
04/01/2019 69.54 70.04 69.27 69.97 3,576,653
03/29/2019 69.33 69.485 68.16 69.1 5,050,843
03/28/2019 71.98 72.2548 68.92 69.15 5,775,098
03/27/2019 73.39 73.79 71.96 72.24 4,985,786
03/26/2019 72.58 73.36 72.37 73.34 2,857,167
03/25/2019 71.85 72.41 71.64 72.31 1,795,090
03/22/2019 71.93 72.47 71.81 71.9 3,265,934
03/21/2019 72.08 72.74 71.99 72.26 2,323,088
03/20/2019 72.8 72.93 72.01 72.06 3,136,240
03/19/2019 74 74.06 72.41 72.59 4,182,548
03/18/2019 73.28 73.91 72.9507 73.68 2,945,286
03/15/2019 72.76 73.5 72.1 73.46 2,791,204
03/14/2019 72.25 72.44 71.94 72.34 1,653,197
03/13/2019 72.12 72.48 71.68 72.25 1,920,350
03/12/2019 71.47 72.13 71.25 71.7 2,772,469
03/11/2019 70.83 71.58 70.41 71.47 2,450,327
03/08/2019 70.93 71.25 70.18 70.65 3,573,393
03/07/2019 70.62 71.38 70.52 71.32 2,267,621
03/06/2019 71.41 71.6 69.99 70.78 4,375,374
03/05/2019 71.75 71.98 71.28 71.41 1,723,815
03/04/2019 72.24 72.34 71.28 71.65 2,439,229
03/01/2019 72.39 72.6 71.7774 72.34 1,883,627
02/28/2019 72.08 72.7 71.92 72.21 3,028,008
02/27/2019 72.13 72.53 71.77 72.12 2,742,602
02/26/2019 71.44 72.965 71.2538 72.53 2,898,608
02/25/2019 73.37 73.53 72.62 73.05 2,319,944
02/22/2019 73.8 74.06 72.97 73.2 2,521,955
02/21/2019 72.57 73.76 72.39 73.41 4,552,523
02/20/2019 72.46 73.08 72.17 72.75 4,476,755
02/19/2019 72.01 72.8597 71.76 72.52 3,670,128
02/15/2019 70.65 72.07 70.43 72.05 5,704,784
02/14/2019 69.1 70.52 69.01 70.5 3,200,168
02/13/2019 69.61 69.96 68.86 69.07 4,732,035
02/12/2019 69 69.67 68.5 69.6 2,630,682
02/11/2019 68.17 69.18 68 68.44 2,644,026
02/08/2019 67.64 68.47 66.95 68.38 4,129,427
02/07/2019 68 68.46 65.56 68.28 7,554,473
02/06/2019 66.8 67.2972 66.54 66.94 4,323,239
02/05/2019 69.7 69.7 66.8 66.85 5,000,571
02/04/2019 69.41 69.63 68.88 69.41 1,920,460
02/01/2019 69.46 69.78 69.08 69.63 3,112,872
01/31/2019 68.41 70.12 68.03 69.62 5,801,007
01/30/2019 67.74 68.69 67.09 68.32 2,317,423
01/29/2019 67.66 67.94 66.63 67.78 2,339,411
01/28/2019 67.87 68.49 67.06 67.62 2,958,081
01/25/2019 68.93 69.27 68.2 68.48 4,940,371
01/24/2019 67.72 68.66 67.22 68.66 2,849,788
01/23/2019 66.8 67.85 66.57 67.8 1,979,521
01/22/2019 66.75 67.19 66.2 66.83 2,971,247
*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?



Smart Portfolio