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 | -3.74 | -2.2392527841 | 167.02 | 169.82 | 161.8 | 1382 | 166.50528172 | DE |
| 4 | -3.63999 | -2.180679498 | 166.91999 | 169.82 | 161.8 | 999 | 166.12736104 | DE |
| 12 | 8.30001 | 5.35553654378 | 154.97999 | 169.82 | 149.02 | 1331 | 160.16865642 | DE |
| 26 | 12.22 | 8.08950086059 | 151.06 | 169.82 | 144.22 | 1193 | 155.39108247 | DE |
| 52 | 36.22 | 28.506217535 | 127.06 | 169.82 | 121.62 | 1389 | 144.45895252 | DE |
| 156 | 40.26 | 32.7263859535 | 123.02 | 169.82 | 89.31 | 800 | 134.95208514 | DE |
| 260 | 82.98 | 103.337484433 | 80.3 | 169.82 | 80.3 | 713 | 130.25284227 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721766420 | 162.47998 | -0.36 | -0.22 | 162.88 | 164.08 | 161.8 | 596 |
| 1721679960 | 162.84 | -4.8 | -2.86 | 167.26 | 169.02 | 162.84 | 814 |
| 1721420760 | 167.63999 | 0.48 | 0.29 | 168.44 | 168.46 | 166.91999 | 1447 |
| 1721334360 | 167.16 | -0.46 | -0.27 | 165 | 169.82 | 165 | 1935 |
| 1721248020 | 167.62 | -0.66 | -0.39 | 167.02 | 169 | 165.5 | 2117 |
| 1721161560 | 168.28 | 1.3 | 0.78 | 166.8 | 168.5 | 166.46 | 1289 |
| 1721075160 | 166.97998 | 1.7 | 1.03 | 165.3 | 167.08 | 163.46 | 1068 |
| 1720815960 | 165.28 | -0.24 | -0.14 | 164.52 | 165.78 | 164.52 | 602 |
| 1720729560 | 165.52 | -1.4 | -0.84 | 166.82 | 166.96 | 165 | 885 |
| 1720643220 | 166.91999 | 1.48 | 0.89 | 165.54 | 167.24 | 165.24 | 1131 |
| 1720556760 | 165.44 | 0.2 | 0.12 | 166.41999 | 166.66 | 165.22 | 650 |
| 1720470360 | 165.24 | 0.04 | 0.02 | 164.78 | 165.91999 | 164.34 | 1130 |
| 1720211220 | 165.19999 | 0.26 | 0.16 | 165.32 | 167.4 | 163.69999 | 913 |
| 1720124820 | 164.94 | 0.74 | 0.45 | 164.76 | 164.97998 | 163.34 | 783 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
