NYSE:TMUS
T-Mobile US Stock Price (Quote)
$164.20
-0.480 (-0.291%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $159.14 | $166.50 | Friday, 10th May 2024 TMUS stock ended at $164.20. This is 0.291% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.86% from a day low at $163.53 to a day high of $164.94. |
| 90 days | $158.84 | $168.64 | |
| 52 weeks | $124.92 | $168.64 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $131.37 | $131.90 | $129.84 | $131.23 | 6 783 760 |
| Jun 16, 2023 | $131.16 | $132.07 | $130.69 | $130.93 | 11 489 536 |
| Jun 15, 2023 | $130.51 | $133.25 | $129.60 | $132.76 | 8 654 945 |
| Jun 14, 2023 | $129.52 | $129.70 | $127.72 | $128.05 | 8 425 972 |
| Jun 13, 2023 | $130.70 | $130.70 | $129.15 | $129.88 | 4 947 242 |
| Jun 12, 2023 | $131.69 | $131.77 | $129.46 | $130.78 | 4 332 056 |
| Jun 09, 2023 | $130.42 | $131.90 | $130.00 | $131.36 | 5 533 497 |
| Jun 08, 2023 | $128.00 | $130.41 | $127.79 | $130.32 | 8 548 545 |
| Jun 07, 2023 | $128.84 | $128.97 | $126.05 | $126.55 | 11 057 271 |
| Jun 06, 2023 | $131.19 | $131.92 | $127.53 | $128.54 | 10 853 768 |
| Jun 05, 2023 | $132.00 | $133.01 | $130.91 | $132.22 | 8 994 891 |
| Jun 02, 2023 | $129.00 | $131.35 | $124.92 | $131.19 | 36 843 461 |
| Jun 01, 2023 | $137.36 | $139.20 | $137.20 | $138.91 | 6 233 985 |
| May 31, 2023 | $136.14 | $138.73 | $135.32 | $137.25 | 7 006 590 |
| May 30, 2023 | $134.17 | $135.78 | $133.71 | $135.12 | 6 151 753 |
| May 26, 2023 | $135.10 | $136.48 | $134.11 | $135.15 | 7 736 952 |
| May 25, 2023 | $136.43 | $137.26 | $134.99 | $135.76 | 8 404 629 |
| May 24, 2023 | $141.40 | $141.67 | $139.90 | $140.00 | 4 035 585 |
| May 23, 2023 | $140.93 | $141.77 | $140.32 | $141.37 | 5 258 296 |
| May 22, 2023 | $139.85 | $142.17 | $136.93 | $141.60 | 8 791 889 |
| May 19, 2023 | $138.63 | $140.15 | $138.02 | $139.03 | 6 610 331 |
| May 18, 2023 | $140.49 | $140.85 | $136.34 | $138.18 | 10 892 330 |
| May 17, 2023 | $144.44 | $144.50 | $140.87 | $141.58 | 6 712 351 |
| May 16, 2023 | $144.52 | $144.91 | $142.87 | $143.70 | 2 977 496 |
| May 15, 2023 | $143.74 | $144.84 | $143.40 | $144.62 | 3 410 941 |
