T Mobile US Inc (TMUS)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.12 | -1.05190036717 | 201.54 | 206.305 | 195.47 | 4377234 | 200.25428304 | CS |
| 4 | 1.43 | 0.722258699934 | 197.99 | 206.305 | 192.61 | 3805081 | 199.22521648 | CS |
| 12 | 21.83 | 12.292358804 | 177.59 | 206.305 | 173.7413 | 3921390 | 189.7293536 | CS |
| 26 | 38.74 | 24.1100323625 | 160.68 | 206.305 | 158.84 | 4540035 | 176.86041385 | CS |
| 52 | 56.65 | 39.6792043146 | 142.77 | 206.305 | 135.82 | 4494056 | 165.81755292 | CS |
| 156 | 72.49 | 57.1102182305 | 126.93 | 206.305 | 101.51 | 5004454 | 143.28610981 | CS |
| 260 | 118.84 | 147.480764458 | 80.58 | 206.305 | 63.5 | 4823914 | 131.09938399 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 199.44 | -0.2 | -0.10 | 198.12 | 199.68 | 197.46 | 12276459 |
| 1726785300 | 199.64 | 2.96 | 1.50 | 199.15 | 201.45 | 197 | 6172671 |
| 1726698900 | 196.68 | -6.02 | -2.97 | 203.21 | 206.1 | 195.47 | 7296214 |
| 1726612500 | 202.7 | -3.15 | -1.53 | 205.16 | 205.49 | 201.782 | 3617814 |
| 1726526100 | 205.85 | 3.02 | 1.49 | 204.95 | 206.305 | 203.65 | 2867641 |
| 1726266900 | 202.83 | 0.42 | 0.21 | 201.54 | 203.19 | 200.72 | 1931829 |
| 1726180500 | 202.41 | 3.87 | 1.95 | 199.39 | 202.63 | 199.14 | 3733545 |
| 1726094100 | 198.54 | 2.04 | 1.04 | 196.55 | 198.855 | 194.41 | 4035245 |
| 1726007700 | 196.5 | 1.2 | 0.61 | 195.71 | 196.897 | 194.55 | 3024544 |
| 1725921300 | 195.3 | 2.3 | 1.19 | 193.27 | 196.015 | 193.27 | 3839577 |
| 1725662100 | 193 | -4.18 | -2.12 | 197.38 | 197.7 | 192.61 | 5336974 |
| 1725575700 | 197.18 | -1.62 | -0.81 | 198.25 | 199.28 | 196.19 | 3570385 |
| 1725489300 | 198.8 | -1.73 | -0.86 | 200.84 | 202.3 | 197.745 | 3275090 |
| 1725402900 | 200.53 | 1.81 | 0.91 | 199.6101 | 201.55 | 199.32 | 3572713 |
| 1725057300 | 198.72 | -1.36 | -0.68 | 199.97 | 200.68 | 196.76 | 3915146 |
| 1724970900 | 200.08 | -1.33 | -0.66 | 201.45 | 201.45 | 199.36 | 3339612 |
| 1724884500 | 201.41 | -2.62 | -1.28 | 205.28 | 205.28 | 201.08 | 4062565 |
| 1724798100 | 204.03 | 3.6 | 1.80 | 201.14 | 204.11 | 200.24 | 3686772 |
| 1724711700 | 200.43 | 1.85 | 0.93 | 199 | 200.6 | 199 | 2537361 |
| 1724452500 | 198.58 | 2.14 | 1.09 | 197.99 | 199.15 | 196.49 | 2480850 |
| 1724366100 | 196.44 | 0.98 | 0.50 | 195.4 | 197.08 | 195.18 | 3059922 |
| 1724279700 | 195.46 | -0.76 | -0.39 | 196.79 | 197.115 | 195.2145 | 3252687 |
| 1724193300 | 196.22 | -1.36 | -0.69 | 197.02 | 198.07 | 196.14 | 2882579 |
| 1724106900 | 197.58 | 1.02 | 0.52 | 197.16 | 198.79 | 196.325 | 2785807 |
| 1723847700 | 196.56 | 1.93 | 0.99 | 194.39 | 196.73 | 193.3901 | 3161651 |
| 1723761300 | 194.63 | -1.86 | -0.95 | 196.32 | 196.83 | 192.88 | 4672661 |
| 1723674900 | 196.49 | 1.16 | 0.59 | 194.98 | 197.0287 | 194.48 | 3247573 |
| 1723588500 | 195.33 | 0.38 | 0.19 | 195.7 | 195.93 | 193.88 | 3736907 |
| 1723502100 | 194.95 | 0.75 | 0.39 | 194.01 | 195.24 | 193.26 | 2870830 |
| 1723242900 | 194.2 | 0.59 | 0.30 | 193.67 | 194.22 | 193.1945 | 2805722 |
| 1723156500 | 193.61 | 3.02 | 1.58 | 190.44 | 193.84 | 190 | 5437154 |
| 1723070100 | 190.59 | 0.73 | 0.38 | 189.8 | 193.93 | 189.8 | 4684465 |
| 1722983700 | 189.86 | 2.99 | 1.60 | 186.95 | 192.65 | 186.52 | 4491858 |
| 1722897300 | 186.87 | -1.89 | -1.00 | 192.37 | 193.48 | 185.39 | 6522502 |
| 1722638100 | 188.76 | 1.69 | 0.90 | 189.27 | 193.7599 | 188.3 | 7926007 |
| 1722551700 | 187.07 | 4.79 | 2.63 | 181.87 | 187.51 | 181.815 | 5229126 |
| 1722465300 | 182.28 | 6.92 | 3.95 | 180.4 | 182.75 | 176.89 | 8034817 |
| 1722378900 | 175.36 | -1.51 | -0.85 | 177.59 | 177.77 | 173.7413 | 4850344 |
| 1722292500 | 176.87 | 1.34 | 0.76 | 175.71 | 177.03 | 175.07 | 2400160 |
| 1722033300 | 175.53 | 0.39 | 0.22 | 175.69 | 176.545 | 173.83 | 3117220 |
| 1721946900 | 175.14 | -1.75 | -0.99 | 178.25 | 180.33 | 175.02 | 4166043 |
| 1721860500 | 176.89 | 0.33 | 0.19 | 177.06 | 177.53 | 174.23 | 4500241 |
| 1721774100 | 176.56 | -0.88 | -0.50 | 177.62 | 177.65 | 175.71 | 3619947 |
| 1721687700 | 177.44 | -4.61 | -2.53 | 181.42 | 181.685 | 176.7807 | 4390986 |
| 1721428500 | 182.05 | -0.24 | -0.13 | 182.22 | 183.24 | 181.94 | 2494394 |
| 1721342100 | 182.29 | -1.27 | -0.69 | 183.55 | 183.8 | 181.72 | 4237097 |
| 1721255700 | 183.56 | 0.58 | 0.32 | 183.76 | 185.42 | 182.2567 | 5253010 |
| 1721169300 | 182.98 | 1.23 | 0.68 | 181.97 | 183.82 | 181.25 | 5436354 |
| 1721082900 | 181.75 | 2.21 | 1.23 | 178.75 | 182.335 | 178.665 | 4027986 |
| 1720823700 | 179.54 | 0.73 | 0.41 | 179.43 | 180.79 | 178.55 | 3043940 |
| 1720737300 | 178.81 | -1.71 | -0.95 | 179.25 | 180.82 | 177.91 | 4758808 |
| 1720650900 | 180.52 | 1.47 | 0.82 | 178.64 | 181.08 | 178.64 | 3338035 |
| 1720564500 | 179.05 | -0.12 | -0.07 | 179.68 | 180.31 | 178.46 | 2940784 |
| 1720478100 | 179.17 | -0.07 | -0.04 | 179.04 | 179.93 | 178.24 | 2368904 |
| 1720218900 | 179.24 | 0.78 | 0.44 | 178.91 | 179.48 | 177.93 | 3249659 |
| 1720040640 | 178.46 | -1.52 | -0.84 | 178.75 | 179.595 | 178 | 1652896 |
| 1719959700 | 179.98 | 0.9 | 0.50 | 178.12 | 180 | 177.7 | 3317320 |
| 1719873300 | 179.08 | 1.66 | 0.94 | 177.59 | 179.17 | 176.73 | 3256304 |
| 1719614100 | 177.42 | 0 | 0.00 | 177.42 | 177.42 | 177.42 | 0 |
| 1719527700 | 177.42 | 1.11 | 0.63 | 175.56 | 177.61 | 175.56 | 3156301 |
| 1719441300 | 176.31 | -1.32 | -0.74 | 176.91 | 177.52 | 173.77 | 5316324 |
| 1719354900 | 177.63 | -0.32 | -0.18 | 178.46 | 178.8 | 177.26 | 5909330 |
| 1719268500 | 177.95 | 1.22 | 0.69 | 177.41 | 178.75 | 176.17 | 5958076 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
