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 |
| Dec 15, 2023 | $156.87 | $157.39 | $154.90 | $156.15 | 8 176 743 |
| Dec 14, 2023 | $158.46 | $158.57 | $156.20 | $156.87 | 5 589 396 |
| Dec 13, 2023 | $159.95 | $160.33 | $158.58 | $159.55 | 5 034 920 |
| Dec 12, 2023 | $159.81 | $161.19 | $159.02 | $160.44 | 4 378 336 |
| Dec 11, 2023 | $158.05 | $160.23 | $158.00 | $158.85 | 4 984 340 |
| Dec 08, 2023 | $156.81 | $157.00 | $154.25 | $156.40 | 3 691 175 |
| Dec 07, 2023 | $155.84 | $156.89 | $155.05 | $156.36 | 3 992 612 |
| Dec 06, 2023 | $154.93 | $155.62 | $153.69 | $155.50 | 4 934 044 |
| Dec 05, 2023 | $152.85 | $154.53 | $151.98 | $154.00 | 4 457 855 |
| Dec 04, 2023 | $151.43 | $153.43 | $151.38 | $152.80 | 4 007 954 |
| Dec 01, 2023 | $150.29 | $152.84 | $150.29 | $152.25 | 4 220 594 |
| Nov 30, 2023 | $148.31 | $150.66 | $148.19 | $150.45 | 5 013 454 |
| Nov 29, 2023 | $148.97 | $149.62 | $148.60 | $149.55 | 4 186 753 |
| Nov 28, 2023 | $148.36 | $148.93 | $147.96 | $148.38 | 3 020 195 |
| Nov 27, 2023 | $148.98 | $149.45 | $148.15 | $148.80 | 3 211 422 |
| Nov 24, 2023 | $148.88 | $149.41 | $148.30 | $148.98 | 1 332 163 |
| Nov 22, 2023 | $149.02 | $149.56 | $148.70 | $148.91 | 2 794 837 |
| Nov 21, 2023 | $149.43 | $149.45 | $148.14 | $148.61 | 3 075 562 |
| Nov 20, 2023 | $147.79 | $148.93 | $147.25 | $148.50 | 3 513 986 |
| Nov 17, 2023 | $147.96 | $148.57 | $147.12 | $147.71 | 3 077 206 |
| Nov 16, 2023 | $148.95 | $149.27 | $147.07 | $147.49 | 3 565 668 |
| Nov 15, 2023 | $146.80 | $147.50 | $145.77 | $147.20 | 4 165 855 |
| Nov 14, 2023 | $148.02 | $148.50 | $146.45 | $147.01 | 4 953 320 |
| Nov 13, 2023 | $147.49 | $147.88 | $146.59 | $147.21 | 2 875 507 |
| Nov 10, 2023 | $147.35 | $147.77 | $145.93 | $147.61 | 3 720 317 |
