T-Mobile US Inc. Common Stockのデータ

T-Mobile US Inc. Common Stockの基本情報

名前 T-Mobile US Inc. Common Stock
ティッカー TMUS
国 United States
上場年 nan
セクター Public Utilities

T-Mobile US Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 123.38 121.38 122.98 122.0 4245300.0 122.0
2021-02-12 124.05 122.68 123.81 123.68 2713000.0 123.68
2021-02-11 125.45 123.46 125.43 124.4 3085300.0 124.4
2021-02-10 125.66 124.32 125.11 124.49 2880000.0 124.49
2021-02-09 125.99 124.05 125.92 124.45 3342900.0 124.45
2021-02-08 126.26 122.54 126.2 126.1 5742600.0 126.1
2021-02-05 129.59 124.55 129.02 125.28 10319100.0 125.28
2021-02-04 130.85 129.37 130.31 130.6 7396000.0 130.6
2021-02-03 132.65 128.75 131.85 129.37 3918400.0 129.37
2021-02-02 132.41 128.07 128.63 131.89 3456000.0 131.89
2021-02-01 129.35 125.21 126.29 128.42 4070200.0 128.42
2021-01-29 129.23 125.37 126.56 126.08 4597400.0 126.08
2021-01-28 129.6 124.5 125.79 127.77 5000200.0 127.77
2021-01-27 130.0 122.45 129.69 123.27 7023100.0 123.27
2021-01-26 132.71 130.0 130.02 131.41 3219000.0 131.41
2021-01-25 132.4 129.67 130.75 131.1 2892600.0 131.1
2021-01-22 131.32 129.12 130.44 130.36 2501600.0 130.36
2021-01-21 132.71 129.85 132.71 130.4 2688300.0 130.4
2021-01-20 132.42 129.5 130.12 132.3 4230400.0 132.3
2021-01-19 130.43 127.12 128.69 129.85 4033800.0 129.85
2021-01-15 127.9 124.75 124.75 127.28 4741000.0 127.28
2021-01-14 130.42 123.9 129.03 124.69 6359700.0 124.69
2021-01-13 129.9 128.45 129.14 128.5 2917300.0 128.5
2021-01-12 133.47 127.67 132.88 128.69 5374600.0 128.69
2021-01-11 135.54 132.75 134.0 132.93 3084200.0 132.93
2021-01-08 135.2 132.23 133.26 135.06 2951200.0 135.06
2021-01-07 135.45 133.16 133.81 133.19 4928100.0 133.19
2021-01-06 131.98 129.61 130.72 131.53 4486000.0 131.53
2021-01-05 132.24 130.46 131.95 131.85 2544200.0 131.85
2021-01-04 134.98 130.46 134.3 132.43 3433100.0 132.43
2020-12-31 135.0 133.1 133.15 134.85 2080200.0 134.85
2020-12-30 133.83 132.51 133.52 133.28 1673100.0 133.28
2020-12-29 133.97 131.65 133.52 133.14 1672500.0 133.14
2020-12-28 134.76 131.4 134.23 133.0 2569100.0 133.0
2020-12-24 133.83 132.59 132.78 132.92 901100.0 132.92
2020-12-23 132.87 130.95 132.25 132.23 2152300.0 132.23
2020-12-22 132.42 130.26 131.93 132.25 3061300.0 132.25
2020-12-21 131.23 127.63 130.0 130.22 3259400.0 130.22
2020-12-18 132.14 129.51 130.3 131.92 8782600.0 131.92
2020-12-17 130.76 129.65 130.32 130.01 4132200.0 130.01
2020-12-16 130.65 129.11 130.65 129.81 3262000.0 129.81
2020-12-15 130.71 128.78 129.7 130.0 2906300.0 130.0
2020-12-14 132.97 129.23 131.02 129.36 5296700.0 129.36
2020-12-11 131.63 129.69 130.57 131.23 2405300.0 131.23
2020-12-10 131.88 130.04 130.73 130.56 4164500.0 130.56
2020-12-09 133.88 130.57 133.88 131.12 3660500.0 131.12
2020-12-08 133.43 131.82 132.83 133.15 2442900.0 133.15
2020-12-07 133.08 131.92 132.08 132.96 2637400.0 132.96
2020-12-04 131.98 130.68 131.63 131.8 2029200.0 131.8
2020-12-03 132.97 131.09 131.65 131.19 3587800.0 131.19
2020-12-02 134.24 132.41 133.64 133.14 2926700.0 133.14
2020-12-01 133.94 132.24 132.92 133.73 3968500.0 133.73
2020-11-30 133.05 130.13 131.9 132.94 5746000.0 132.94
2020-11-27 132.47 128.87 129.12 131.9 2278400.0 131.9
2020-11-25 129.63 127.76 128.79 128.74 3562700.0 128.74
2020-11-24 129.02 125.76 127.47 128.06 4692200.0 128.06
2020-11-23 130.15 126.91 129.87 127.88 4177200.0 127.88
2020-11-20 130.34 128.36 129.66 129.68 4387800.0 129.68
2020-11-19 130.23 127.11 127.3 129.19 2427000.0 129.19
2020-11-18 130.51 127.84 129.63 127.85 3222900.0 127.85
2020-11-17 132.33 128.72 130.6 129.0 3648500.0 129.0
2020-11-16 130.11 127.56 129.82 128.65 3444500.0 128.65
2020-11-13 128.52 126.31 127.33 128.23 3397600.0 128.23
2020-11-12 127.8 124.73 125.41 126.81 3557800.0 126.81
2020-11-11 126.03 122.04 122.63 125.15 3931600.0 125.15
2020-11-10 123.24 118.6 119.03 121.72 4454400.0 121.72
2020-11-09 126.96 122.57 125.48 122.78 6190600.0 122.78
2020-11-06 127.03 122.71 127.0 123.56 8931300.0 123.56
2020-11-05 119.31 116.28 117.57 117.26 7669700.0 117.26
2020-11-04 116.88 112.81 113.91 116.02 5025900.0 116.02
2020-11-03 112.39 110.71 111.25 111.12 3341400.0 111.12
2020-11-02 111.14 108.75 111.14 110.39 3145000.0 110.39
2020-10-30 109.76 107.56 108.86 109.57 4040500.0 109.57
2020-10-29 111.04 108.9 109.28 109.51 2895900.0 109.51
2020-10-28 111.93 109.66 111.3 109.8 3661800.0 109.8
2020-10-27 113.56 111.13 111.78 112.82 2628900.0 112.82
2020-10-26 112.04 110.02 111.18 111.78 2764700.0 111.78
2020-10-23 112.62 110.9 112.5 112.38 2269300.0 112.38
2020-10-22 113.76 110.88 112.77 111.64 3604500.0 111.64
2020-10-21 113.79 112.21 112.67 112.42 3029700.0 112.42
2020-10-20 114.21 112.7 113.9 113.07 2745000.0 113.07
2020-10-19 115.55 112.01 115.47 112.75 3037500.0 112.75
2020-10-16 116.78 114.85 115.81 114.96 3761400.0 114.96
2020-10-15 116.95 114.07 115.81 115.3 3287400.0 115.3
2020-10-14 122.24 116.45 122.05 116.67 6639800.0 116.67
2020-10-13 123.42 120.07 120.8 121.57 5326500.0 121.57
2020-10-12 121.36 117.4 118.06 120.07 6498700.0 120.07
2020-10-09 117.52 115.52 115.58 117.23 3340100.0 117.23
2020-10-08 115.6 114.28 114.89 115.49 2254800.0 115.49
2020-10-07 114.52 112.62 113.02 114.22 3367400.0 114.22
2020-10-06 114.47 111.8 113.61 112.45 3335500.0 112.45
2020-10-05 114.99 113.42 113.46 114.8 2657000.0 114.8
2020-10-02 115.7 113.0 114.41 113.41 4014900.0 113.41
2020-10-01 116.43 113.89 115.0 115.73 4306500.0 115.73
2020-09-30 115.09 112.01 113.36 114.36 5172300.0 114.36
2020-09-29 114.84 113.29 114.35 113.52 3221100.0 113.52
2020-09-28 114.48 112.49 112.87 114.24 5850900.0 114.24
2020-09-25 112.56 109.71 110.25 112.02 5134700.0 112.02
2020-09-24 112.15 108.15 108.21 110.55 4184700.0 110.55
2020-09-23 112.83 108.66 112.8 109.0 3542000.0 109.0
2020-09-22 112.61 110.64 111.64 112.39 4332100.0 112.39
2020-09-21 110.67 108.9 109.92 110.57 4562600.0 110.57
2020-09-18 112.65 107.79 112.21 110.72 8822900.0 110.72
2020-09-17 112.79 110.11 110.94 111.91 5859000.0 111.91
2020-09-16 117.42 113.49 116.41 113.76 5758900.0 113.76
2020-09-15 116.15 112.48 113.12 115.93 4821500.0 115.93
2020-09-14 113.49 111.64 112.95 112.27 3939000.0 112.27
2020-09-11 113.42 110.45 112.28 111.58 3098100.0 111.58
2020-09-10 114.95 111.26 113.11 111.72 3862000.0 111.72
2020-09-09 114.56 111.64 111.64 113.2 4024200.0 113.2
2020-09-08 113.85 111.08 112.63 111.57 5686500.0 111.57
2020-09-04 116.0 112.21 115.49 114.29 4691000.0 114.29
2020-09-03 119.15 113.93 118.7 114.84 4411900.0 114.84
2020-09-02 119.2 117.14 117.83 118.88 3600400.0 118.88
2020-09-01 117.33 115.95 116.63 116.9 2938600.0 116.9
2020-08-31 117.11 115.41 115.49 116.68 3926100.0 116.68
2020-08-28 116.35 114.88 115.25 116.26 2797900.0 116.26
2020-08-27 116.62 115.0 116.62 115.24 2464800.0 115.24
2020-08-26 116.24 114.74 115.11 116.19 2953400.0 116.19
2020-08-25 115.56 114.6 115.56 115.41 2322300.0 115.41
2020-08-24 116.09 114.76 115.03 115.26 2713500.0 115.26
2020-08-21 115.25 113.38 114.34 115.01 2841000.0 115.01
2020-08-20 115.86 114.51 114.56 115.4 2268800.0 115.4
2020-08-19 116.93 114.92 116.69 115.14 2700400.0 115.14
2020-08-18 117.73 115.86 117.68 116.02 2363300.0 116.02
2020-08-17 117.32 115.82 115.98 116.87 3308700.0 116.87
2020-08-14 116.09 114.33 115.7 115.49 2027600.0 115.49
2020-08-13 117.15 114.89 115.15 115.37 3030500.0 115.37
2020-08-12 116.24 114.07 114.27 115.25 3512800.0 115.25
2020-08-11 116.2 113.28 116.08 113.59 4763100.0 113.59
2020-08-10 116.65 113.6 115.06 116.07 4812500.0 116.07
2020-08-07 118.0 113.09 113.24 115.09 13770400.0 115.09
2020-08-06 108.3 107.18 107.32 108.1 4016600.0 108.1
2020-08-05 109.16 107.26 108.74 107.9 3114600.0 107.9
2020-08-04 108.42 106.38 106.63 108.39 2991200.0 108.39
2020-08-03 108.74 106.82 107.98 106.88 4548000.0 106.88
2020-07-31 107.42 105.05 105.63 107.38 4119200.0 107.38
2020-07-30 105.95 104.59 104.72 105.48 2689400.0 105.48
2020-07-29 106.37 104.54 105.22 105.78 3606200.0 105.78
2020-07-28 105.5 104.0 105.0 104.52 3670000.0 104.52
2020-07-27 106.27 104.35 104.53 105.62 7958900.0 105.62
2020-07-24 105.23 104.23 104.52 104.93 4990000.0 104.93
2020-07-23 105.28 104.36 105.21 104.51 6640800.0 104.51
2020-07-22 106.34 104.74 105.66 104.93 4655300.0 104.93
2020-07-21 106.48 105.25 106.35 105.58 3602400.0 105.58
2020-07-20 106.28 105.03 105.4 106.14 3632400.0 106.14
2020-07-17 105.73 104.09 104.87 105.35 4009300.0 105.35
2020-07-16 104.86 103.43 104.5 104.49 5751200.0 104.49
2020-07-15 106.08 104.53 105.51 104.92 4476300.0 104.92
2020-07-14 106.54 103.57 103.57 105.39 7881900.0 105.39
2020-07-13 107.55 104.23 106.89 104.52 5752500.0 104.52
2020-07-10 107.19 105.29 105.82 107.05 4557900.0 107.05
2020-07-09 106.72 105.05 106.66 106.17 3956600.0 106.17
2020-07-08 106.63 105.37 106.25 106.61 4300400.0 106.61
2020-07-07 107.59 105.55 106.44 105.8 5572500.0 105.8
2020-07-06 107.68 106.2 106.6 106.78 5256500.0 106.78
2020-07-02 107.34 105.35 106.95 106.01 6411900.0 106.01
2020-07-01 106.25 103.85 105.68 106.13 9599900.0 106.13
2020-06-30 106.2 104.0 105.9 104.15 10833800.0 104.15
2020-06-29 106.26 103.95 105.79 105.96 9096800.0 105.96
2020-06-26 109.85 104.73 109.15 105.2 25367800.0 105.2
2020-06-25 111.58 108.51 109.78 110.19 55407300.0 110.19
2020-06-24 109.14 104.57 105.46 108.43 66903100.0 108.43
2020-06-23 110.46 103.5 103.7 107.16 22929100.0 107.16
2020-06-22 108.7 106.03 106.86 106.6 5090500.0 106.6
2020-06-19 109.0 106.39 107.34 106.9 9268300.0 106.9
2020-06-18 106.84 103.25 103.82 106.39 4698900.0 106.39
2020-06-17 104.8 102.34 103.0 102.63 3753200.0 102.63
2020-06-16 104.0 100.11 104.0 102.89 5766100.0 102.89
2020-06-15 105.19 100.73 101.32 104.68 3842000.0 104.68
2020-06-12 105.05 100.26 104.25 102.31 5288500.0 102.31
2020-06-11 105.31 100.74 104.51 100.89 7689300.0 100.89
2020-06-10 106.72 102.81 102.81 105.79 6273500.0 105.79
2020-06-09 103.54 101.77 102.18 103.19 5037000.0 103.19
2020-06-08 105.11 100.44 100.74 104.46 5043500.0 104.46
2020-06-05 102.97 100.5 101.3 101.13 3957900.0 101.13
2020-06-04 101.69 99.79 101.54 100.17 2534100.0 100.17
2020-06-03 102.35 100.44 100.91 101.21 3756300.0 101.21
2020-06-02 100.5 98.51 98.66 100.41 4720200.0 100.41
2020-06-01 101.0 99.32 99.96 99.7 2903300.0 99.7
2020-05-29 100.4 97.32 99.27 100.04 9792500.0 100.04
2020-05-28 99.83 97.15 97.52 99.22 5457700.0 99.22
2020-05-27 98.17 95.06 95.66 97.2 4540400.0 97.2
2020-05-26 97.24 94.46 96.92 95.57 5007200.0 95.57
2020-05-22 96.72 94.35 94.54 95.8 4849300.0 95.8
2020-05-21 98.75 93.0 98.75 94.39 5586900.0 94.39
2020-05-20 99.8 97.8 99.14 98.14 5978700.0 98.14
2020-05-19 99.76 96.15 98.41 98.6 21394500.0 98.6
2020-05-18 102.73 98.07 98.16 101.9 6392800.0 101.9
2020-05-15 97.67 93.73 95.02 97.32 6715500.0 97.32
2020-05-14 95.07 92.16 92.54 94.91 3990100.0 94.91
2020-05-13 94.53 91.5 94.39 92.78 3256900.0 92.78
2020-05-12 96.67 94.55 96.18 94.61 3773600.0 94.61
2020-05-11 97.46 95.98 96.48 96.72 3732800.0 96.72
2020-05-08 98.77 95.03 96.64 98.52 4851100.0 98.52
2020-05-07 95.4 90.23 90.35 95.29 10442000.0 95.29
2020-05-06 89.73 86.41 89.22 86.59 3840900.0 86.59
2020-05-05 89.77 88.44 88.78 88.97 3020100.0 88.97
2020-05-04 88.97 86.06 86.77 88.96 4212200.0 88.96
2020-05-01 88.11 85.81 87.74 86.2 3162000.0 86.2
2020-04-30 89.02 87.3 88.9 87.8 3938100.0 87.8
2020-04-29 90.03 87.97 89.04 89.31 3110700.0 89.31
2020-04-28 91.41 87.89 91.24 87.94 3356500.0 87.94
2020-04-27 91.38 89.02 91.32 90.91 3726300.0 90.91
2020-04-24 91.0 89.01 90.39 90.8 3564100.0 90.8
2020-04-23 91.88 89.29 90.68 90.34 4537100.0 90.34
2020-04-22 90.65 88.28 89.88 90.16 4261900.0 90.16
2020-04-21 89.89 86.1 89.25 87.22 3946400.0 87.22
2020-04-20 91.73 89.05 89.58 89.94 3508700.0 89.94
2020-04-17 93.3 89.86 92.75 90.99 3847500.0 90.99
2020-04-16 90.58 88.07 89.11 90.27 4796400.0 90.27
2020-04-15 89.39 87.1 87.92 88.54 5804000.0 88.54
2020-04-14 89.94 86.4 87.19 89.62 4787100.0 89.62
2020-04-13 87.28 84.47 84.59 86.17 3955700.0 86.17
2020-04-09 87.75 84.93 86.88 85.9 5770900.0 85.9
2020-04-08 87.64 86.0 86.6 86.85 3831600.0 86.85
2020-04-07 87.91 85.17 87.66 86.51 4410100.0 86.51
2020-04-06 86.49 82.99 84.49 86.09 5256300.0 86.09
2020-04-03 84.99 81.04 84.56 81.98 8378500.0 81.98
2020-04-02 88.52 84.02 85.05 84.41 22956100.0 84.41
2020-04-01 86.71 82.7 82.99 85.13 11018800.0 85.13
2020-03-31 84.75 81.98 83.04 83.9 6920600.0 83.9
2020-03-30 83.86 81.24 82.29 83.12 5625200.0 83.12
2020-03-27 83.9 81.02 82.54 81.72 4309600.0 81.72
2020-03-26 84.99 79.73 80.0 84.63 4821300.0 84.63
2020-03-25 85.47 77.75 77.77 79.17 6252700.0 79.17
2020-03-24 79.71 75.83 78.5 78.65 5929100.0 78.65
2020-03-23 76.66 70.83 74.98 75.7 8328800.0 75.7
2020-03-20 82.0 73.16 80.0 74.55 6836600.0 74.55
2020-03-19 81.99 73.61 74.77 79.45 8906200.0 79.45
2020-03-18 76.1 63.5 74.6 74.32 11114200.0 74.32
2020-03-17 80.4 75.45 77.6 78.35 7609100.0 78.35
2020-03-16 80.55 74.84 78.34 76.53 6787700.0 76.53
2020-03-13 85.52 76.61 80.15 85.39 7401700.0 85.39
2020-03-12 85.0 76.41 82.02 76.76 9075300.0 76.76
2020-03-11 87.83 82.85 82.86 86.45 8840300.0 86.45
2020-03-10 85.01 80.21 81.98 84.98 6713600.0 84.98
2020-03-09 84.89 79.58 83.27 79.75 7946600.0 79.75
2020-03-06 88.28 85.42 86.1 87.86 5978500.0 87.86
2020-03-05 93.16 89.19 91.61 89.86 4941300.0 89.86
2020-03-04 93.96 90.25 90.43 93.81 5222200.0 93.81
2020-03-03 93.92 88.77 92.63 89.37 5702000.0 89.37
2020-03-02 93.36 88.98 90.28 93.29 5160600.0 93.29
2020-02-28 90.5 87.48 89.44 90.16 6958100.0 90.16
2020-02-27 93.32 91.16 92.83 91.24 5856400.0 91.24
2020-02-26 95.66 93.44 94.68 93.65 4371300.0 93.65
2020-02-25 97.0 94.45 96.56 94.58 5117500.0 94.58
2020-02-24 97.31 95.88 96.13 96.37 4700900.0 96.37
2020-02-21 99.49 96.62 98.97 98.57 12101000.0 98.57
2020-02-20 100.42 98.23 100.1 99.5 6350400.0 99.5
2020-02-19 101.35 99.64 101.16 100.49 6091300.0 100.49
2020-02-18 100.02 96.28 96.85 99.88 7460100.0 99.88