The closing price for T-Mobile US (TMUS) in April 2022 was $118.40, on April 29, 2022. It was down 4.5% for the month. The latest price is $214.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2022 | $125.28 | $126.67 | $117.99 | $118.40 | 7,328,400 |
April 28 2022 | $125.99 | $127.82 | $123.49 | $127.19 | 4,288,500 |
April 27 2022 | $124.03 | $127.32 | $122.18 | $124.84 | 8,071,900 |
April 26 2022 | $123.44 | $124.10 | $120.00 | $120.15 | 6,221,100 |
April 25 2022 | $123.81 | $124.10 | $121.51 | $123.85 | 4,570,400 |
April 22 2022 | $125.44 | $125.82 | $122.59 | $123.68 | 5,604,700 |
April 21 2022 | $128.13 | $129.43 | $126.77 | $127.01 | 3,580,700 |
April 20 2022 | $128.46 | $128.64 | $127.00 | $127.59 | 4,407,200 |
April 19 2022 | $124.66 | $128.09 | $124.45 | $127.72 | 3,707,000 |
April 18 2022 | $127.02 | $127.83 | $124.99 | $125.72 | 2,604,100 |
April 14 2022 | $129.66 | $129.94 | $127.43 | $127.84 | 3,921,300 |
April 13 2022 | $127.00 | $129.86 | $126.63 | $129.66 | 6,828,500 |
April 12 2022 | $126.36 | $128.07 | $125.63 | $126.38 | 5,008,000 |
April 11 2022 | $128.15 | $128.93 | $124.82 | $125.40 | 5,098,400 |
April 08 2022 | $128.26 | $129.16 | $127.29 | $127.72 | 4,293,100 |
April 07 2022 | $128.53 | $129.66 | $127.18 | $128.15 | 5,812,400 |
April 06 2022 | $126.46 | $129.66 | $126.19 | $128.56 | 7,274,500 |
April 05 2022 | $125.92 | $128.12 | $125.75 | $126.88 | 4,215,100 |
April 04 2022 | $125.51 | $128.08 | $125.45 | $127.48 | 6,882,800 |
April 01 2022 | $124.00 | $125.87 | $122.97 | $125.72 | 4,205,000 |
Daily pricing data for T-Mobile US dates back to 4/19/2007, and may be incomplete.
