T-Mobile US Inc (TMUS) Historical Stock Data
162.33 ↑1.48 (0.92%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TMUS is down -0.11% a day on average. There have been 13 days where T-Mobile US Inc closed green and 17 days where TMUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 161.46 | 162.33 | ↑$0.87 (0.54%) | 160.70 | 162.39 | 5.13M |
| 2024-04-18 | 160.06 | 160.85 | ↑$0.79 (0.49%) | 160.06 | 161.51 | 3.25M |
| 2024-04-17 | 159.58 | 160.09 | ↑$0.51 (0.32%) | 159.41 | 160.65 | 4.10M |
| 2024-04-16 | 160.60 | 159.79 | ↓$0.81 (-0.50%) | 159.14 | 160.60 | 3.81M |
| 2024-04-15 | 162.00 | 159.82 | ↓$2.18 (-1.35%) | 159.38 | 162.00 | 4.49M |
| 2024-04-12 | 160.12 | 160.05 | ↓$0.07 (-0.04%) | 159.61 | 160.87 | 3.83M |
| 2024-04-11 | 160.57 | 160.69 | ↑$0.12 (0.07%) | 159.76 | 160.98 | 4.79M |
| 2024-04-10 | 161.03 | 160.38 | ↓$0.65 (-0.40%) | 159.38 | 161.03 | 4.44M |
| 2024-04-09 | 161.09 | 161.00 | ↓$0.09 (-0.05%) | 160.07 | 161.58 | 3.36M |
| 2024-04-08 | 159.91 | 160.90 | ↑$0.99 (0.62%) | 159.51 | 161.77 | 4.01M |
| 2024-04-05 | 161.38 | 161.11 | ↓$0.27 (-0.17%) | 160.30 | 162.32 | 3.18M |
| 2024-04-04 | 163.88 | 161.61 | ↓$2.27 (-1.39%) | 161.42 | 164.52 | 3.33M |
| 2024-04-03 | 161.90 | 163.26 | ↑$1.36 (0.84%) | 161.53 | 163.41 | 3.25M |
| 2024-04-02 | 161.92 | 162.08 | ↑$0.16 (0.10%) | 161.19 | 162.38 | 4.13M |
| 2024-04-01 | 163.22 | 162.67 | ↓$0.55 (-0.34%) | 161.60 | 163.30 | 3.26M |
| 2024-03-28 | 162.95 | 163.22 | ↑$0.27 (0.17%) | 162.01 | 163.74 | 3.92M |
| 2024-03-27 | 162.23 | 162.01 | ↓$0.22 (-0.14%) | 161.34 | 162.48 | 4.48M |
| 2024-03-26 | 160.62 | 161.10 | ↑$0.48 (0.30%) | 159.86 | 161.73 | 4.20M |
| 2024-03-25 | 160.31 | 161.12 | ↑$0.81 (0.50%) | 160.13 | 161.37 | 4.18M |
| 2024-03-22 | 161.47 | 160.61 | ↓$0.86 (-0.53%) | 158.84 | 161.53 | 3.55M |
| 2024-03-21 | 161.63 | 160.93 | ↓$0.70 (-0.43%) | 160.16 | 161.93 | 3.31M |
| 2024-03-20 | 160.68 | 161.16 | ↑$0.48 (0.30%) | 160.12 | 161.59 | 4.01M |
| 2024-03-19 | 161.81 | 160.74 | ↓$1.07 (-0.66%) | 160.65 | 162.00 | 3.23M |
| 2024-03-18 | 161.88 | 161.15 | ↓$0.73 (-0.45%) | 159.37 | 162.02 | 4.80M |
| 2024-03-15 | 163.23 | 161.81 | ↓$1.42 (-0.87%) | 161.67 | 164.90 | 9.85M |
| 2024-03-14 | 163.11 | 162.86 | ↓$0.25 (-0.15%) | 161.93 | 163.38 | 3.97M |
| 2024-03-13 | 164.08 | 164.09 | ↑$0.01 (0.01%) | 163.48 | 164.93 | 4.44M |
| 2024-03-12 | 164.29 | 163.68 | ↓$0.60 (-0.37%) | 163.34 | 164.65 | 3.80M |
| 2024-03-11 | 164.10 | 164.76 | ↑$0.66 (0.40%) | 163.13 | 165.60 | 4.14M |
| 2024-03-08 | 164.27 | 163.99 | ↓$0.28 (-0.17%) | 163.50 | 165.44 | 4.44M |
Create an account or log in to view more rows.
$TMUS market starting to dump
$TMUS bull flag
breakout!
$TMUS hint hint this is when you buy a few
$TMUS f this stock
$TMUS bear trap dude
$TMUS COME ON!!! Ugh!
$TMUS going green
$TMUS i like the stock
$TMUS MACD turned bullish
$TMUS buy more doomers!!!