T Mobile USA Inc (TM5)
TG
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 | -2.95999 | -1.77329869239 | 166.91999 | 167.84 | 162.91999 | 826 | 165.65103332 | DE |
| 4 | 0.4 | 0.244558571778 | 163.56 | 169.68 | 157.96 | 1321 | 164.86850859 | DE |
| 12 | 15.94 | 10.768815025 | 148.02 | 169.68 | 147.94 | 1309 | 157.31279282 | DE |
| 26 | 16.72 | 11.3556098886 | 147.24 | 169.68 | 144.22 | 1229 | 153.57839686 | DE |
| 52 | 35.56 | 27.6947040498 | 128.4 | 169.68 | 121.62 | 1361 | 143.09246669 | DE |
| 156 | 39.26 | 31.4835605453 | 124.7 | 169.68 | 89.31 | 798 | 133.84400279 | DE |
| 260 | 83.66 | 104.184308842 | 80.3 | 169.68 | 80.3 | 708 | 129.43571599 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720038420 | 164.19999 | -2.9 | -1.74 | 167.47998 | 167.84 | 164.19999 | 494 |
| 1719952020 | 167.1 | 1.18 | 0.71 | 167.12 | 167.44 | 165.78 | 833 |
| 1719865620 | 165.91999 | -0.46 | -0.28 | 164.94 | 165.91999 | 163.46 | 1239 |
| 1719606420 | 166.38 | 1.56 | 0.95 | 166.97998 | 167.12 | 165.62 | 406 |
| 1719520020 | 164.82 | 0.66 | 0.40 | 164.9 | 165.08 | 164.04 | 950 |
| 1719433620 | 164.16 | -2.1 | -1.26 | 166.91999 | 167.26 | 162.91999 | 702 |
| 1719347160 | 166.26 | 0.34 | 0.20 | 166.58 | 167.08 | 165.38 | 1056 |
| 1719260820 | 165.91999 | 0.36 | 0.22 | 164.94 | 166.28 | 164.22 | 1308 |
| 1719001620 | 165.56 | 0.76 | 0.46 | 165.36 | 166.12 | 163.62 | 1226 |
| 1718915160 | 164.8 | -1.52 | -0.91 | 166.18 | 167 | 164.66 | 939 |
| 1718828820 | 166.32 | 1.1 | 0.67 | 165.06 | 166.6 | 165.06 | 1806 |
| 1718742360 | 165.22 | 0.18 | 0.11 | 165.94 | 166.3 | 163.62 | 2633 |
| 1718656020 | 165.04 | 0.88 | 0.54 | 165.02 | 166 | 163.78 | 1415 |
| 1718396820 | 164.16 | 1.86 | 1.15 | 163.19999 | 164.74 | 163 | 671 |
| 1718310420 | 162.3 | 2.7 | 1.69 | 161.46 | 162.78 | 159.3 | 2774 |
| 1718224020 | 159.6 | -6.3 | -3.80 | 165.66 | 166.24 | 157.96 | 1962 |
| 1718137620 | 165.9 | -2.12 | -1.26 | 167.28 | 169.12 | 165.9 | 801 |
| 1718051220 | 168.02 | 2 | 1.20 | 167.8 | 169.68 | 166.68 | 1934 |
| 1717792020 | 166.02 | 0.96 | 0.58 | 164.76 | 167.04 | 164.76 | 1021 |
| 1717705620 | 165.06 | -0.26 | -0.16 | 165.22 | 167.56 | 165 | 2105 |
| 1717619220 | 165.32 | 1.26 | 0.77 | 163.56 | 166.56 | 163.26 | 1189 |
| 1717532820 | 164.06 | 5.62 | 3.55 | 159.04 | 164.06 | 158.19999 | 2316 |
| 1717446420 | 158.44 | -2.4 | -1.49 | 162.08 | 163.5 | 157.62 | 1618 |
| 1717187220 | 160.84 | 3.5 | 2.22 | 157.56 | 160.84 | 156.1 | 2038 |
| 1717100820 | 157.34 | 1.1 | 0.70 | 156.97998 | 157.62 | 155.78 | 3008 |
| 1717014420 | 156.24 | 2.62 | 1.71 | 154.04 | 156.38 | 153.36 | 1123 |
| 1716928020 | 153.62 | -0.56 | -0.36 | 154 | 155 | 151.9 | 1939 |
| 1716841560 | 154.18 | 1.22 | 0.80 | 153.4 | 154.18 | 151.86 | 1123 |
| 1716582420 | 152.96 | 0.42 | 0.28 | 152.08 | 153.04 | 152.04 | 515 |
| 1716496020 | 152.54 | -0.24 | -0.16 | 153.63999 | 153.8 | 151.34 | 1937 |
| 1716409620 | 152.78 | 1.36 | 0.90 | 151.13999 | 152.97998 | 150.74 | 757 |
| 1716323160 | 151.41999 | 0.38 | 0.25 | 151.18 | 151.96 | 150.52 | 922 |
| 1716236760 | 151.04 | 0.32 | 0.21 | 151.56 | 151.6 | 150.6 | 612 |
| 1715977620 | 150.72 | 0.3 | 0.20 | 150.32 | 151.34 | 150 | 1424 |
| 1715891220 | 150.41999 | 0.94 | 0.63 | 150 | 150.41999 | 149.02 | 1407 |
| 1715804820 | 149.47998 | -0.32 | -0.21 | 150.5 | 151.18 | 149.47998 | 995 |
| 1715718420 | 149.8 | -1.22 | -0.81 | 151.82 | 152.56 | 149.54 | 965 |
| 1715631960 | 151.02 | -1.78 | -1.16 | 154 | 154 | 150.8 | 2809 |
| 1715372820 | 152.8 | 1.04 | 0.69 | 152.26 | 154.18 | 152 | 2485 |
| 1715286420 | 151.76 | -0.3 | -0.20 | 151.6 | 152.4 | 151.02 | 638 |
| 1715200020 | 152.06 | 1.3 | 0.86 | 151.78 | 152.56 | 150.22 | 1208 |
| 1715113620 | 150.76 | -0.18 | -0.12 | 151.1 | 151.86 | 150.12 | 1235 |
| 1715027220 | 150.94 | -2.24 | -1.46 | 153.47998 | 153.97998 | 150.19999 | 1905 |
| 1714768020 | 153.18 | -0.48 | -0.31 | 154.1 | 154.6 | 152.34 | 1215 |
| 1714681560 | 153.66 | -0.02 | -0.01 | 154.97998 | 155.74 | 153.66 | 2061 |
| 1714508820 | 153.68 | 0.54 | 0.35 | 154.16 | 154.3 | 152.72 | 1267 |
| 1714422420 | 153.13999 | 0.72 | 0.47 | 153.06 | 153.86 | 152.84 | 608 |
| 1714163220 | 152.41999 | -0.78 | -0.51 | 150.69999 | 154 | 149.8 | 941 |
| 1714076820 | 153.19999 | -0.24 | -0.16 | 153.5 | 154.74 | 151.5 | 1792 |
| 1713990420 | 153.44 | 0.4 | 0.26 | 152.97998 | 153.5 | 151.88 | 499 |
| 1713903960 | 153.04 | 0.46 | 0.30 | 151.94 | 153.1 | 150.88 | 639 |
| 1713817560 | 152.58 | 0.38 | 0.25 | 152.97998 | 154.08 | 152.13999 | 1470 |
| 1713558420 | 152.19999 | 1.3 | 0.86 | 150.18 | 152.19999 | 150.02 | 895 |
| 1713472020 | 150.9 | 1.16 | 0.77 | 151.06 | 151.06 | 150.02 | 498 |
| 1713385620 | 149.74 | -0.54 | -0.36 | 150.41999 | 150.97998 | 149.74 | 1677 |
| 1713299220 | 150.28 | 0.3 | 0.20 | 149.94 | 150.97998 | 149.8 | 1104 |
| 1713212820 | 149.97998 | -0.38 | -0.25 | 151.3 | 151.86 | 149.8 | 1099 |
| 1712953620 | 150.36 | 0.68 | 0.45 | 149.54 | 151 | 149.54 | 1006 |
| 1712867220 | 149.68 | 0.72 | 0.48 | 148.91999 | 149.86 | 148.62 | 557 |
| 1712780760 | 148.96 | 0.82 | 0.55 | 148.02 | 149.02 | 147.94 | 511 |
| 1712694360 | 148.13999 | -0.5 | -0.34 | 147.94 | 148.47998 | 147.8 | 557 |
| 1712607960 | 148.63999 | -0.34 | -0.23 | 148.19999 | 148.97998 | 147.08 | 383 |
| 1712348820 | 148.97998 | -0.1 | -0.07 | 149.28 | 150.04 | 148.4 | 673 |
| 1712262360 | 149.08 | -1.12 | -0.75 | 150.62 | 150.97998 | 149.08 | 1355 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
