The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

T-Mobile US

  • TMUS
  • NYSE
  • Communications & Media
  • Latest 31.19
  • Currency US$
  • Change 0.05
  • Percent Change 0.161 %
  • Volume 907,411
  • Fri Jul 25, 2014 04:01 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 31.19 Last Trade: Jul 25, 2014
Date High Low Open Close Volume
Jul 25 31.34 31.01 31.17 31.19 907,411
Jul 24 31.64 31.06 31.48 31.14 2,088,154
Jul 23 31.74 31.27 31.73 31.50 5,967,484
Jul 22 32.09 31.59 31.90 31.63 1,190,282
Jul 21 32.06 31.52 32.04 31.79 1,597,078
Jul 18 32.38 31.97 32.00 32.22 2,042,710
Jul 17 32.25 31.81 32.06 31.96 1,879,766
Jul 16 32.34 31.95 32.19 32.24 4,020,887
Jul 15 32.97 31.80 32.97 32.10 7,361,314
Jul 14 33.65 32.77 33.65 33.02 3,132,622
Jul 11 33.88 32.58 32.79 33.50 6,874,037
Jul 10 32.93 32.41 32.69 32.88 3,080,496
Jul 9 33.26 32.66 32.76 33.03 4,006,723
Jul 8 33.31 32.48 33.28 32.55 2,269,917
Jul 7 33.33 32.80 33.26 32.99 2,039,326
Jul 3 33.49 33.23 33.34 33.33 1,695,772
Jul 2 33.43 32.84 32.96 33.35 1,939,513
Jul 1 33.78 33.20 33.57 33.41 2,629,247
Jun 30 33.79 33.21 33.30 33.62 2,416,888
Jun 27 33.44 33.17 33.26 33.28 4,190,388
Jun 26 33.49 32.96 33.01 33.28 2,933,709
Jun 25 33.23 32.64 32.64 33.02 3,121,609
Jun 24 33.25 32.69 32.96 32.77 2,966,140
Jun 23 33.25 32.82 33.25 33.06 2,196,223
Jun 20 33.30 32.80 33.25 33.16 4,970,165
Jun 19 33.10 32.76 32.86 33.00 1,896,666
Jun 18 33.20 32.46 33.06 32.68 2,526,009
Jun 17 33.20 32.77 32.87 33.06 1,496,859
Jun 16 33.25 32.75 32.90 32.96 1,866,524
Jun 13 33.58 32.73 32.82 32.91 3,763,238
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.