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 28.85
  • Currency US$
  • Change 0.26
  • Percent Change 0.909 %
  • Volume 4,250,980
  • Thu Oct 30, 2014 04:02 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: 28.85 Last Trade: Oct 30, 2014
Date High Low Open Close Volume
Oct 30 29.05 28.30 28.60 28.85 4,250,980
Oct 29 28.89 28.20 28.83 28.59 4,279,232
Oct 28 28.90 28.02 28.40 28.85 7,744,801
Oct 27 28.12 27.72 28.06 27.99 4,876,256
Oct 24 28.16 27.69 27.77 28.12 3,212,374
Oct 23 27.92 27.01 27.09 27.77 4,430,748
Oct 22 27.46 26.93 27.43 27.05 7,577,918
Oct 21 27.60 27.06 27.09 27.36 4,321,663
Oct 20 27.06 26.42 26.55 26.96 3,600,677
Oct 17 26.30 25.79 25.94 26.11 3,510,427
Oct 16 25.76 25.09 25.28 25.67 5,208,144
Oct 15 26.05 24.50 26.02 25.74 8,843,560
Oct 14 27.07 26.33 27.06 26.41 7,123,082
Oct 13 28.09 26.41 28.00 26.92 10,159,575
Oct 10 28.70 27.56 28.70 27.61 4,252,748
Oct 9 28.88 28.16 28.66 28.39 4,550,341
Oct 8 28.97 27.83 28.79 28.94 4,869,628
Oct 7 29.27 28.80 29.27 28.83 2,252,196
Oct 6 29.60 29.13 29.37 29.33 2,881,937
Oct 3 29.22 28.62 29.08 29.08 3,374,350
Oct 2 29.24 27.66 28.13 28.80 10,532,987
Oct 1 28.84 28.00 28.76 28.11 4,451,870
Sep 30 29.08 28.78 28.98 28.87 3,910,472
Sep 29 29.10 28.53 28.65 28.98 2,781,632
Sep 26 29.31 28.38 28.50 28.90 5,362,216
Sep 25 28.83 28.38 28.77 28.49 5,848,133
Sep 24 28.99 28.25 28.53 28.89 5,299,484
Sep 23 29.07 28.37 29.00 28.44 6,360,914
Sep 22 29.96 28.85 29.96 28.98 6,497,254
Sep 19 30.70 29.95 30.60 30.07 5,542,785
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.