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 |
| Feb 11, 2016 | $33.78 | $34.42 | $33.60 | $34.03 | 3 960 500 |
| Feb 10, 2016 | $34.31 | $35.20 | $33.72 | $34.57 | 3 776 200 |
| Feb 09, 2016 | $33.75 | $34.39 | $33.23 | $33.89 | 8 129 000 |
| Feb 08, 2016 | $35.42 | $35.53 | $33.53 | $33.96 | 6 622 600 |
| Feb 05, 2016 | $39.05 | $39.09 | $35.39 | $35.66 | 7 518 500 |
| Feb 04, 2016 | $38.82 | $38.99 | $37.75 | $38.70 | 3 778 800 |
| Feb 03, 2016 | $39.55 | $39.99 | $37.23 | $38.34 | 5 139 700 |
| Feb 02, 2016 | $40.03 | $40.25 | $38.99 | $39.27 | 2 974 700 |
| Feb 01, 2016 | $40.04 | $40.65 | $39.46 | $40.59 | 3 615 800 |
| Jan 29, 2016 | $39.44 | $40.17 | $38.85 | $40.15 | 3 552 600 |
| Jan 28, 2016 | $38.64 | $38.90 | $38.16 | $38.67 | 1 418 600 |
| Jan 27, 2016 | $39.42 | $39.49 | $38.35 | $38.50 | 2 273 400 |
| Jan 26, 2016 | $38.17 | $39.68 | $37.97 | $39.43 | 2 718 200 |
| Jan 25, 2016 | $37.97 | $38.97 | $37.50 | $37.89 | 3 012 100 |
| Jan 22, 2016 | $37.86 | $38.06 | $37.49 | $37.85 | 3 955 800 |
| Jan 21, 2016 | $37.40 | $37.96 | $36.77 | $37.10 | 3 827 400 |
| Jan 20, 2016 | $37.15 | $37.66 | $35.49 | $37.36 | 4 814 200 |
| Jan 19, 2016 | $38.13 | $38.23 | $37.44 | $37.65 | 3 046 100 |
| Jan 15, 2016 | $37.99 | $38.90 | $36.79 | $37.79 | 5 125 400 |
| Jan 14, 2016 | $38.74 | $39.72 | $37.99 | $39.39 | 3 411 100 |
| Jan 13, 2016 | $40.16 | $40.45 | $38.83 | $38.85 | 3 259 500 |
| Jan 12, 2016 | $39.83 | $40.12 | $39.38 | $40.06 | 3 846 800 |
| Jan 11, 2016 | $39.96 | $39.98 | $39.17 | $39.68 | 3 891 900 |
| Jan 08, 2016 | $40.86 | $41.23 | $39.78 | $39.88 | 3 506 100 |
| Jan 07, 2016 | $39.38 | $40.68 | $39.27 | $40.51 | 8 068 100 |
