T Mobile US Inc (TMUS)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.13 | -3.90406833488 | 182.63 | 183.24 | 173.83 | 3360213 | 177.15322789 | CS |
| 4 | -2.18 | -1.22692480864 | 177.68 | 184.6 | 173.83 | 3615482 | 179.49870642 | CS |
| 12 | 10.59 | 6.42168455521 | 164.91 | 184.6 | 161.62 | 5032038 | 174.12620378 | CS |
| 26 | 15.58 | 9.74237118559 | 159.92 | 184.6 | 158.84 | 4730457 | 168.18445083 | CS |
| 52 | 34.12 | 24.133540812 | 141.38 | 184.6 | 131.47 | 4618169 | 157.45841579 | CS |
| 156 | 31.87 | 22.1889577386 | 143.63 | 184.6 | 101.51 | 5027711 | 140.91804021 | CS |
| 260 | 94.4 | 116.399506782 | 81.1 | 184.6 | 63.5 | 4771440 | 128.44781649 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 4109093 |
| 1721860500 | 176.89 | 0.33 | 0.19 | 177.06 | 177.53 | 174.23 | 4454789 |
| 1721774100 | 176.56 | -0.76 | -0.43 | 177.62 | 177.65 | 175.71 | 3619947 |
| 1721687700 | 177.315 | -4.74 | -2.60 | 181.42 | 181.685 | 176.7807 | 2326704 |
| 1721428500 | 182.05 | -0.24 | -0.13 | 182.63 | 183.24 | 181.94 | 2290534 |
| 1721342100 | 182.29 | -1.27 | -0.69 | 183.55 | 183.8 | 181.72 | 4237097 |
| 1721255700 | 183.56 | 0.58 | 0.32 | 184.41 | 184.6 | 182.2567 | 5141839 |
| 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 | 179.31 | 180.82 | 177.91 | 4709703 |
| 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 | 2.9 | 1.65 | 177.59 | 179.17 | 176.73 | 3256304 |
| 1719614100 | 176.18 | -1.24 | -0.70 | 177.68 | 178.87 | 176.11 | 5172272 |
| 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 |
| 1719009300 | 176.73 | 0.29 | 0.16 | 175.46 | 177.42 | 174.12 | 14725321 |
| 1718922900 | 176.44 | -1.17 | -0.66 | 176.2 | 179.015 | 175.77 | 6596355 |
| 1718750100 | 177.61 | 0.23 | 0.13 | 177.87 | 178.25 | 175.57 | 5711218 |
| 1718663700 | 177.38 | 1.39 | 0.79 | 175.99 | 178.825 | 174.81 | 6589724 |
| 1718404500 | 175.99 | 0.88 | 0.50 | 175.03 | 176.08 | 174.21 | 4042334 |
| 1718318100 | 175.11 | 1.32 | 0.76 | 173.39 | 175.4 | 173.18 | 5444225 |
| 1718231700 | 173.79 | -4.61 | -2.58 | 176.88 | 176.88 | 171.175 | 10776531 |
| 1718145300 | 178.4 | -2.29 | -1.27 | 180.75 | 180.9 | 178.04 | 7330923 |
| 1718058900 | 180.69 | 0.87 | 0.48 | 179.93 | 182.31 | 179.25 | 6770787 |
| 1717799700 | 179.82 | 0.05 | 0.03 | 179.52 | 180.66 | 179.27 | 5930266 |
| 1717713300 | 179.77 | -0.5 | -0.28 | 180.27 | 182.67 | 179.4 | 7651282 |
| 1717626900 | 180.27 | 2.36 | 1.33 | 179.02 | 181.17 | 178.27 | 8973394 |
| 1717540500 | 177.91 | 4.83 | 2.79 | 173.08 | 178.85 | 173.07 | 7237410 |
| 1717454100 | 173.08 | -1.88 | -1.07 | 174.31 | 178.47 | 171.18 | 7801390 |
| 1717194900 | 174.96 | 4.26 | 2.50 | 169.91 | 175.28 | 169.76 | 8683366 |
| 1717108500 | 170.7 | 1.82 | 1.08 | 169.17 | 171.07 | 168.47 | 6208543 |
| 1717022100 | 168.88 | 1.57 | 0.94 | 167.91 | 169.11 | 167.13 | 6165865 |
| 1716935700 | 167.31 | 1.31 | 0.79 | 165.54 | 168.71 | 165.37 | 5729313 |
| 1716590100 | 166 | 1.03 | 0.62 | 165.21 | 166.19999 | 164.76 | 3722088 |
| 1716503700 | 164.97 | -0.53 | -0.32 | 164.44 | 165.6 | 164.21 | 3521185 |
| 1716417300 | 165.5 | 1.14 | 0.69 | 163.66999 | 165.87 | 163.12 | 4197815 |
| 1716330900 | 164.36 | 0.46 | 0.28 | 164.32 | 164.72999 | 163.65 | 3216466 |
| 1716244500 | 163.9 | -0.1 | -0.06 | 164.07 | 164.19999 | 163.15 | 2983399 |
| 1715985300 | 164 | 0.42 | 0.26 | 163.11 | 164 | 162.56 | 2921230 |
| 1715898900 | 163.58 | 0.9 | 0.55 | 162.88 | 163.68 | 162.15 | 3217603 |
| 1715812500 | 162.68 | 0.27 | 0.17 | 162.97999 | 164.04 | 162.51 | 4646950 |
| 1715726100 | 162.41 | -0.94 | -0.58 | 163.94999 | 164.5 | 161.72 | 4657072 |
| 1715639700 | 163.35 | -0.85 | -0.52 | 164.99 | 164.99 | 162.72 | 3686250 |
| 1715380500 | 164.19999 | -0.48 | -0.29 | 164.41 | 164.94 | 163.53 | 3084766 |
| 1715294100 | 164.68 | 1.85 | 1.14 | 163.25 | 164.72 | 162.49 | 4773559 |
| 1715207700 | 162.83 | 0.64 | 0.39 | 162.5 | 164.09 | 162.25 | 5856043 |
| 1715121300 | 162.19 | -0.18 | -0.11 | 162.75 | 162.81 | 161.62 | 4642025 |
| 1715034900 | 162.37 | -2.23 | -1.35 | 164.19 | 164.85 | 161.81 | 6022345 |
| 1714775700 | 164.6 | -0.31 | -0.19 | 164.91 | 165.24 | 163.56 | 4274939 |
| 1714689300 | 164.91 | -0.56 | -0.34 | 166.31 | 166.31 | 164.52 | 3449749 |
| 1714602900 | 165.47 | 1.3 | 0.79 | 164.5 | 166.5 | 163.985 | 6020666 |
| 1714516500 | 164.16999 | -0.08 | -0.05 | 164.25 | 164.44999 | 163.07 | 4122117 |
| 1714430100 | 164.25 | 0.29 | 0.18 | 163.78 | 164.69999 | 163.21 | 3451155 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
