TMUS(TMUS)
TMUS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $182.70 | $184.00 | $180.31 | $182.68 | 7.82M |
| 6/25/2026 | $179.13 | $183.49 | $178.40 | $181.57 | 4.37M |
| 6/24/2026 | $184.46 | $185.38 | $180.70 | $180.79 | 5.54M |
| 6/23/2026 | $181.50 | $185.45 | $180.00 | $184.57 | 8.20M |
| 6/22/2026 | $177.70 | $182.08 | $177.31 | $180.06 | 5.83M |
| 6/18/2026 | $181.39 | $183.51 | $179.79 | $181.67 | 12.55M |
| 6/17/2026 | $183.37 | $184.42 | $179.46 | $181.31 | 6.82M |
| 6/16/2026 | $189.27 | $189.89 | $184.01 | $184.36 | 5.43M |
| 6/15/2026 | $185.99 | $189.50 | $185.00 | $188.86 | 5.29M |
| 6/12/2026 | $186.57 | $189.64 | $184.30 | $189.10 | 4.24M |
| 6/11/2026 | $184.14 | $188.85 | $183.56 | $185.82 | 7.19M |
| 6/10/2026 | $181.70 | $185.91 | $179.46 | $185.55 | 5.30M |
| 6/9/2026 | $178.43 | $182.96 | $177.71 | $179.46 | 4.67M |
| 6/8/2026 | $177.61 | $180.71 | $177.06 | $178.43 | 5.27M |
| 6/5/2026 | $179.73 | $181.18 | $177.12 | $178.10 | 6.34M |
| 6/4/2026 | $184.81 | $184.88 | $174.02 | $177.02 | 5.96M |
| 6/3/2026 | $187.03 | $187.50 | $180.44 | $181.45 | 6.75M |
| 6/2/2026 | $187.40 | $189.07 | $185.10 | $188.83 | 4.60M |
| 6/1/2026 | $185.26 | $188.82 | $185.01 | $186.74 | 3.45M |
| 5/29/2026 | $187.25 | $188.42 | $185.71 | $187.53 | 7.60M |
| 5/28/2026 | $191.31 | $192.27 | $188.11 | $189.01 | 3.93M |
| 5/27/2026 | $190.00 | $194.29 | $189.57 | $190.81 | 3.08M |
| 5/26/2026 | $190.47 | $192.81 | $188.27 | $191.11 | 4.02M |
| 5/22/2026 | $191.63 | $192.03 | $190.00 | $191.47 | 3.97M |
| 5/21/2026 | $189.95 | $191.02 | $188.44 | $190.90 | 3.77M |
| 5/20/2026 | $192.25 | $194.04 | $188.76 | $190.16 | 3.84M |
| 5/19/2026 | $193.01 | $195.01 | $190.65 | $193.42 | 3.61M |
| 5/18/2026 | $186.05 | $190.97 | $186.01 | $190.65 | 5.03M |
| 5/15/2026 | $190.77 | $191.44 | $185.10 | $185.22 | 7.97M |
| 5/14/2026 | $191.05 | $191.55 | $187.50 | $188.19 | 5.65M |
| 5/13/2026 | $193.20 | $195.78 | $190.00 | $190.28 | 3.58M |
| 5/12/2026 | $191.83 | $196.24 | $189.78 | $193.30 | 4.17M |
| 5/11/2026 | $192.34 | $193.63 | $189.46 | $190.85 | 4.48M |
| 5/8/2026 | $194.10 | $195.90 | $193.16 | $193.63 | 3.97M |
| 5/7/2026 | $192.00 | $196.00 | $191.98 | $194.20 | 3.54M |
| 5/6/2026 | $192.66 | $195.21 | $191.65 | $193.16 | 5.75M |
| 5/5/2026 | $193.22 | $195.48 | $192.69 | $194.31 | 5.40M |
| 5/4/2026 | $194.28 | $195.97 | $192.75 | $194.42 | 3.24M |
| 5/1/2026 | $197.39 | $198.28 | $195.39 | $196.06 | 3.45M |
| 4/30/2026 | $197.69 | $199.64 | $194.16 | $195.50 | 5.09M |
| 4/29/2026 | $193.77 | $200.63 | $191.63 | $198.17 | 9.88M |
| 4/28/2026 | $185.17 | $187.25 | $184.21 | $186.72 | 11.09M |
| 4/27/2026 | $188.76 | $190.47 | $182.01 | $182.75 | 8.40M |
| 4/24/2026 | $193.91 | $193.91 | $187.85 | $189.80 | 7.75M |
| 4/23/2026 | $188.54 | $195.75 | $188.32 | $194.07 | 6.62M |
| 4/22/2026 | $192.74 | $193.48 | $184.87 | $188.92 | 9.92M |
| 4/21/2026 | $197.93 | $206.78 | $194.75 | $195.39 | 11.14M |
| 4/20/2026 | $198.91 | $199.58 | $196.25 | $198.36 | 4.57M |
| 4/17/2026 | $194.77 | $198.56 | $194.00 | $197.67 | 4.80M |
| 4/16/2026 | $191.79 | $197.63 | $190.81 | $197.12 | 6.11M |
| 4/15/2026 | $189.59 | $192.13 | $188.80 | $190.19 | 5.77M |
| 4/14/2026 | $190.14 | $191.45 | $187.80 | $190.00 | 6.60M |
| 4/13/2026 | $195.92 | $195.92 | $190.80 | $192.43 | 5.84M |
| 4/10/2026 | $197.88 | $198.54 | $194.21 | $195.71 | 4.00M |
| 4/9/2026 | $197.88 | $200.32 | $196.37 | $197.54 | 5.87M |
| 4/8/2026 | $200.39 | $203.31 | $196.20 | $197.63 | 7.11M |
| 4/7/2026 | $197.55 | $201.85 | $197.06 | $200.54 | 4.48M |
| 4/6/2026 | $200.48 | $202.20 | $198.06 | $198.61 | 3.78M |
| 4/2/2026 | $205.81 | $205.81 | $198.69 | $201.40 | 4.38M |
| 4/1/2026 | $208.42 | $209.32 | $201.09 | $204.25 | 7.04M |
| 3/31/2026 | $213.88 | $214.62 | $207.79 | $210.03 | 7.07M |
| 3/30/2026 | $211.66 | $216.35 | $210.93 | $213.94 | 5.90M |