T-Mobile US Inc (T1MU34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.23 | -0.711671134455 | 734.89 | 741.64 | 726.59 | 9 | 733.6426087 | DR |
| 4 | -29.51 | -3.88713990279 | 759.17 | 784.91 | 726.59 | 26 | 750.20562642 | DR |
| 12 | 40.35 | 5.85367976672 | 689.31 | 805.9 | 638.78 | 134 | 657.28116718 | DR |
| 26 | 178.25 | 32.3262182405 | 551.41 | 805.9 | 551.41 | 134 | 665.21877004 | DR |
| 52 | 331.26 | 83.1475903614 | 398.4 | 805.9 | 398.4 | 71 | 655.97512147 | DR |
| 156 | 419.42 | 135.192109335 | 310.24 | 805.9 | 300 | 73 | 451.93841215 | DR |
| 260 | 533.61 | 272.180566182 | 196.05 | 805.9 | 196.05 | 141 | 357.59873559 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592600 | 729.66 | -0.94 | -0.13 | 736.45 | 736.45 | 729.66 | 6 |
| 1742506200 | 730.6 | -1.28 | -0.17 | 726.59 | 730.6 | 726.59 | 6 |
| 1742419800 | 731.88 | -4 | -0.54 | 735.42 | 735.42 | 731.88 | 2 |
| 1742333400 | 735.88 | -5.76 | -0.78 | 735.88 | 735.88 | 735.88 | 1 |
| 1742247000 | 741.64 | 9.87 | 1.35 | 741.64 | 741.64 | 741.64 | 9 |
| 1741987800 | 731.77 | -20.67 | -2.75 | 734.89 | 734.89 | 727.18 | 28 |
| 1741901400 | 752.44 | 15.82 | 2.15 | 738.52 | 752.44 | 738.52 | 3 |
| 1741814940 | 736.62 | -17.02 | -2.26 | 736.62 | 736.62 | 736.62 | 3 |
| 1741728600 | 753.64 | -30.32 | -3.87 | 753.64 | 753.64 | 753.64 | 3 |
| 1741642140 | 783.96 | 19.14 | 2.50 | 783.96 | 783.96 | 783.96 | 4 |
| 1741382940 | 764.82 | 16.58 | 2.22 | 764.82 | 764.82 | 764.82 | 1 |
| 1741296540 | 748.24 | -8.33 | -1.10 | 746.37 | 756.6 | 738 | 322 |
| 1741210140 | 756.57 | -28.34 | -3.61 | 756.57 | 756.57 | 756.57 | 4 |
| 1740778200 | 784.91 | 11.79 | 1.52 | 784.91 | 784.91 | 784.91 | 2 |
| 1740691740 | 773.12 | 14.6 | 1.92 | 767.75 | 773.12 | 767.75 | 3 |
| 1740605400 | 758.52 | -15.68 | -2.03 | 758.52 | 758.52 | 758.52 | 2 |
| 1740519000 | 774.2 | 15.03 | 1.98 | 771.54 | 780.65 | 766.15 | 45 |
| 1740432600 | 759.17 | 0 | 0.00 | 759.17 | 759.17 | 759.17 | 0 |
| 1740173400 | 759.17 | 1.91 | 0.25 | 759.17 | 759.17 | 759.17 | 1 |
| 1740087000 | 757.26 | 14.8 | 1.99 | 754.79 | 757.26 | 754.79 | 12 |
| 1740000540 | 742.46 | -7.54 | -1.01 | 753.12 | 753.12 | 742.46 | 4 |
| 1739914140 | 750 | -55.9 | -6.94 | 805.89 | 805.89 | 750 | 63 |
| 1739827800 | 805.9 | 32.98 | 4.27 | 781.37 | 805.9 | 781.37 | 9 |
| 1739568600 | 772.92 | 19 | 2.52 | 769.88 | 777.48 | 763.23 | 103 |
| 1739482140 | 753.92 | 11.06 | 1.49 | 752.9 | 753.92 | 752.9 | 102 |
| 1739395740 | 742.86 | -5.16 | -0.69 | 743.4 | 745.8 | 741.21 | 108 |
| 1739309400 | 748.02 | 14.2 | 1.94 | 748.02 | 748.02 | 748.02 | 1 |
| 1739222940 | 733.82 | 14.5 | 2.02 | 733.82 | 733.82 | 733.82 | 35 |
| 1738963800 | 719.32 | 13.77 | 1.95 | 719.32 | 719.32 | 719.32 | 2 |
| 1738877340 | 705.55 | 11.91 | 1.72 | 705.55 | 705.55 | 705.55 | 11 |
| 1738790940 | 693.64 | 6.06 | 0.88 | 693.64 | 693.64 | 693.64 | 2 |
| 1738704600 | 687.58 | -2.33 | -0.34 | 691.37 | 691.37 | 687.58 | 69 |
| 1738618200 | 689.91 | 14.63 | 2.17 | 689.91 | 689.91 | 689.91 | 1 |
| 1738358940 | 675.28 | -12.37 | -1.80 | 688.62 | 688.62 | 675.28 | 4 |
| 1738272540 | 687.65 | -7.52 | -1.08 | 707.25 | 707.25 | 687.65 | 56 |
| 1738186200 | 695.17 | 44.17 | 6.78 | 652 | 698.74 | 652 | 78 |
| 1738099740 | 651 | 0.67 | 0.10 | 651 | 651 | 651 | 10 |
| 1738013340 | 650.33 | 9.44 | 1.47 | 650.33 | 650.33 | 650.33 | 199 |
| 1737754200 | 640.89 | 2.11 | 0.33 | 640.89 | 640.89 | 640.89 | 4 |
| 1737667740 | 638.78 | -13.68 | -2.10 | 643.27 | 643.27 | 638.78 | 103 |
| 1737581400 | 652.46 | -8.71 | -1.32 | 652.27 | 652.46 | 652.27 | 246 |
| 1737495000 | 661.16999 | -1.83 | -0.28 | 661.16999 | 661.16999 | 661.16999 | 1 |
| 1737408600 | 663 | 0 | 0.00 | 663 | 663 | 663 | 0 |
| 1737149400 | 663 | 11.36 | 1.74 | 663 | 663 | 663 | 2 |
| 1737062940 | 651.64 | 3.64 | 0.56 | 651.64 | 651.64 | 651.64 | 2 |
| 1736976540 | 648 | 0.45 | 0.07 | 647.85 | 648.4 | 647.85 | 4 |
| 1736890140 | 647.54999 | -5.7 | -0.87 | 654.54999 | 654.54999 | 647.54999 | 101 |
| 1736803740 | 653.25 | 11.25 | 1.75 | 653.25 | 653.25 | 653.25 | 2 |
| 1736544540 | 642 | 2.61 | 0.41 | 642 | 642 | 642 | 2 |
| 1736458140 | 639.39 | -0.61 | -0.10 | 639.39 | 639.39 | 639.39 | 2 |
| 1736371740 | 640 | -13.25 | -2.03 | 653.25 | 653.75 | 640 | 5002 |
| 1736285400 | 653.25 | 7.03 | 1.09 | 640.77 | 654.2 | 640.77 | 152 |
| 1736198940 | 646.22 | -29.7 | -4.39 | 643.73 | 646.22 | 643.73 | 72 |
| 1735939800 | 675.92 | 0 | 0.00 | 675.92 | 675.92 | 675.92 | 0 |
| 1735853400 | 675.92 | -6.63 | -0.97 | 675.92 | 675.92 | 675.92 | 7 |
| 1735594200 | 682.55 | -5.97 | -0.87 | 683.22 | 685.7 | 682.55 | 14 |
| 1735334940 | 688.52 | -2.82 | -0.41 | 689.31 | 690.69 | 688.39 | 70 |
| 1735248540 | 691.34 | 4.76 | 0.69 | 686.58 | 691.34 | 686.58 | 15 |
| 1734989340 | 686.58 | 17.25 | 2.58 | 686.58 | 686.58 | 686.58 | 6 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
