T-Mobile US Inc (T1MU34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11.26 | 2.26536565738 | 497.05 | 509.96 | 495 | 12 | 508.30916667 | DR |
| 4 | 26.31 | 5.45850622407 | 482 | 509.96 | 480.8 | 8 | 493.56730769 | DR |
| 12 | 88.65 | 21.1242434352 | 419.66 | 509.96 | 410.54 | 7 | 458.57491961 | DR |
| 26 | 99.63 | 24.3784868357 | 408.68 | 509.96 | 390 | 5 | 437.51221374 | DR |
| 52 | 178.31 | 54.0333333333 | 330 | 509.96 | 324.39 | 25 | 361.26218464 | DR |
| 156 | 132.39 | 35.2175994893 | 375.92 | 509.96 | 277.76 | 71 | 351.61221481 | DR |
| 260 | 337.43 | 197.466058052 | 170.88 | 509.96 | 170.88 | 178 | 298.03013471 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721338200 | 509.96 | 11.63 | 2.33 | 507.85 | 509.96 | 507.85 | 31 |
| 1721251740 | 498.33 | 0 | 0.00 | 498.33 | 498.33 | 498.33 | 0 |
| 1721165340 | 498.33 | 1.28 | 0.26 | 495 | 498.33 | 495 | 4 |
| 1721079000 | 497.05 | 11.32 | 2.33 | 497.05 | 497.05 | 497.05 | 1 |
| 1720819800 | 485.73 | 0 | 0.00 | 485.73 | 485.73 | 485.73 | 0 |
| 1720733400 | 485.73 | -4 | -0.82 | 485.73 | 485.73 | 485.73 | 18 |
| 1720647000 | 489.73 | 4.66 | 0.96 | 489.73 | 489.73 | 489.73 | 4 |
| 1720560540 | 485.07 | -4.67 | -0.95 | 486.98 | 486.98 | 485.07 | 7 |
| 1720474200 | 489.74 | -0.13 | -0.03 | 489.74 | 489.74 | 489.74 | 2 |
| 1720215000 | 489.87 | -11.97 | -2.39 | 488.66 | 489.87 | 488.66 | 16 |
| 1720128600 | 501.84 | 0 | 0.00 | 501.84 | 501.84 | 501.84 | 0 |
| 1720042200 | 501.84 | -6.12 | -1.20 | 501.84 | 501.84 | 501.84 | 4 |
| 1719955800 | 507.96 | 4.12 | 0.82 | 507.96 | 507.96 | 507.96 | 1 |
| 1719869400 | 503.84 | 10.75 | 2.18 | 503.84 | 503.84 | 503.84 | 3 |
| 1719610200 | 493.09 | 6.18 | 1.27 | 492.75 | 493.09 | 491.83 | 8 |
| 1719523800 | 486.91 | 2.64 | 0.55 | 486.91 | 486.91 | 486.91 | 6 |
| 1719437400 | 484.27 | 0.24 | 0.05 | 487.65 | 487.65 | 484.27 | 5 |
| 1719351000 | 484.03 | 3.23 | 0.67 | 484.03 | 484.03 | 484.03 | 2 |
| 1719264600 | 480.8 | -1.07 | -0.22 | 480.8 | 480.8 | 480.8 | 6 |
| 1719005400 | 481.87 | 2.45 | 0.51 | 482 | 482 | 481.87 | 12 |
| 1718918940 | 479.42 | -10.86 | -2.22 | 479.42 | 479.42 | 479.42 | 1 |
| 1718832540 | 490.28 | 7.02 | 1.45 | 490.13 | 490.28 | 490.1 | 5 |
| 1718746200 | 483.26 | 2.49 | 0.52 | 480.77 | 483.26 | 480.77 | 7 |
| 1718659800 | 480.77 | 11.27 | 2.40 | 475 | 480.77 | 475 | 7 |
| 1718400600 | 469.5 | 0 | 0.00 | 469.5 | 469.5 | 469.5 | 0 |
| 1718314200 | 469.5 | 5.28 | 1.14 | 469.82 | 469.82 | 469.5 | 3 |
| 1718227800 | 464.22 | -19.14 | -3.96 | 464.22 | 464.22 | 464.22 | 1 |
| 1718141400 | 483.36 | 0 | 0.00 | 483.36 | 483.36 | 483.36 | 0 |
| 1718055000 | 483.36 | 5.42 | 1.13 | 483.36 | 483.36 | 483.36 | 2 |
| 1717795800 | 477.94 | 5.23 | 1.11 | 477.94 | 477.94 | 477.94 | 4 |
| 1717709400 | 472.71 | -2.69 | -0.57 | 472.71 | 472.71 | 472.71 | 3 |
| 1717622940 | 475.4 | 6.58 | 1.40 | 475.4 | 475.4 | 475.4 | 2 |
| 1717536600 | 468.82 | 18.09 | 4.01 | 468.82 | 468.82 | 468.82 | 1 |
| 1717450200 | 450.73 | -4.67 | -1.03 | 450.73 | 450.73 | 450.73 | 1 |
| 1717191000 | 455.4 | 18.03 | 4.12 | 453.24 | 455.4 | 453.24 | 8 |
| 1717018140 | 437.37 | 5.95 | 1.38 | 437.37 | 437.37 | 437.37 | 2 |
| 1716931740 | 431.42 | 5.12 | 1.20 | 431.42 | 431.42 | 431.42 | 2 |
| 1716845340 | 426.3 | 0 | 0.00 | 426.3 | 426.3 | 426.3 | 0 |
| 1716586140 | 426.3 | 0 | 0.00 | 426.3 | 426.3 | 426.3 | 0 |
| 1716499740 | 426.3 | 0 | 0.00 | 426.3 | 426.3 | 426.3 | 0 |
| 1716413340 | 426.3 | 6.42 | 1.53 | 426.3 | 426.3 | 426.3 | 1 |
| 1716327000 | 419.88 | 0 | 0.00 | 419.88 | 419.88 | 419.88 | 0 |
| 1716240600 | 419.88 | 1.3 | 0.31 | 419.88 | 419.88 | 419.88 | 1 |
| 1715981400 | 418.58 | 2.03 | 0.49 | 418.58 | 418.58 | 418.58 | 2 |
| 1715895000 | 416.55 | 0 | 0.00 | 416.55 | 416.55 | 416.55 | 0 |
| 1715808600 | 416.55 | 0 | 0.00 | 416.55 | 416.55 | 416.55 | 0 |
| 1715722200 | 416.55 | -3.87 | -0.92 | 416.55 | 416.55 | 416.55 | 2 |
| 1715635800 | 420.42 | -1.52 | -0.36 | 420.42 | 420.42 | 420.42 | 2 |
| 1715376540 | 421.94 | 0 | 0.00 | 421.94 | 421.94 | 421.94 | 0 |
| 1715290140 | 421.94 | 7.64 | 1.84 | 421.94 | 421.94 | 421.94 | 5 |
| 1715203800 | 414.3 | 3.76 | 0.92 | 414.3 | 414.3 | 414.3 | 1 |
| 1715117400 | 410.54 | -1.06 | -0.26 | 410.54 | 410.54 | 410.54 | 2 |
| 1715031000 | 411.6 | -6.72 | -1.61 | 411.6 | 411.6 | 411.6 | 3 |
| 1714771800 | 418.32 | -4.09 | -0.97 | 418.32 | 418.32 | 418.32 | 1 |
| 1714685400 | 422.41 | -2.21 | -0.52 | 422.41 | 422.41 | 422.41 | 3 |
| 1714512600 | 424.62 | 5.27 | 1.26 | 424.62 | 424.62 | 424.62 | 4 |
| 1714426200 | 419.35 | -0.31 | -0.07 | 418.74 | 421.84 | 418.67 | 103 |
| 1714167000 | 419.66 | -2.54 | -0.60 | 419.66 | 419.66 | 419.66 | 2 |
| 1714080600 | 422.2 | 0 | 0.00 | 422.2 | 422.2 | 422.2 | 0 |
| 1713994200 | 422.2 | 2.2 | 0.52 | 422.2 | 422.2 | 422.2 | 3 |
| 1713907800 | 420 | 0.42 | 0.10 | 420 | 420 | 420 | 3 |
| 1713821340 | 419.58 | -2.1 | -0.50 | 420.42 | 420.42 | 419.58 | 7 |
| 1713562200 | 421.68 | 3.54 | 0.85 | 421.68 | 421.68 | 421.68 | 3 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
