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 |
| Mar 18, 2016 | $37.34 | $37.62 | $36.75 | $36.93 | 5 394 400 |
| Mar 17, 2016 | $37.18 | $37.52 | $36.97 | $37.16 | 4 757 000 |
| Mar 16, 2016 | $36.80 | $37.24 | $36.49 | $37.18 | 4 920 700 |
| Mar 15, 2016 | $36.76 | $36.93 | $36.26 | $36.77 | 3 536 900 |
| Mar 14, 2016 | $37.50 | $37.57 | $36.70 | $37.09 | 4 344 100 |
| Mar 11, 2016 | $37.84 | $38.15 | $37.47 | $37.75 | 6 587 100 |
| Mar 10, 2016 | $38.48 | $38.75 | $37.47 | $37.57 | 5 178 900 |
| Mar 09, 2016 | $39.00 | $39.03 | $38.16 | $38.20 | 6 058 700 |
| Mar 08, 2016 | $38.62 | $39.10 | $38.33 | $38.95 | 4 854 200 |
| Mar 07, 2016 | $38.24 | $39.20 | $38.24 | $38.64 | 4 463 400 |
| Mar 04, 2016 | $39.12 | $39.51 | $38.38 | $38.48 | 3 435 300 |
| Mar 03, 2016 | $39.50 | $39.79 | $38.77 | $38.97 | 6 974 800 |
| Mar 02, 2016 | $38.54 | $38.82 | $37.69 | $38.77 | 2 544 100 |
| Mar 01, 2016 | $37.03 | $38.69 | $37.00 | $38.65 | 4 223 400 |
| Feb 29, 2016 | $37.48 | $38.02 | $37.09 | $37.10 | 4 383 300 |
| Feb 26, 2016 | $37.36 | $37.78 | $36.57 | $37.47 | 4 714 900 |
| Feb 25, 2016 | $37.00 | $38.44 | $36.90 | $38.36 | 4 302 800 |
| Feb 24, 2016 | $36.16 | $37.00 | $35.82 | $36.78 | 7 954 500 |
| Feb 23, 2016 | $35.80 | $36.40 | $35.52 | $36.20 | 2 826 600 |
| Feb 22, 2016 | $35.56 | $35.98 | $35.28 | $35.83 | 4 944 500 |
| Feb 19, 2016 | $36.33 | $36.64 | $34.87 | $34.95 | 5 280 400 |
| Feb 18, 2016 | $37.11 | $37.45 | $36.45 | $36.63 | 3 960 200 |
| Feb 17, 2016 | $38.31 | $38.31 | $35.86 | $36.85 | 9 663 300 |
| Feb 16, 2016 | $35.78 | $36.53 | $35.05 | $36.45 | 4 404 600 |
| Feb 12, 2016 | $34.59 | $35.27 | $34.01 | $35.11 | 3 165 400 |
