Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne TMUS.US
194.63-1.86(-0.95%)(czas lokalny: 15.08.2024 16:00)T-Mobile US Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 196.32 | 196.83 | 192.88 | 194.63 | 4 673 255 | 0 |
14.08.2024 | 194.98 | 197.03 | 194.48 | 196.49 | 3 248 103 | 0 |
13.08.2024 | 195.80 | 195.93 | 193.88 | 195.33 | 3 736 908 | 0 |
12.08.2024 | 194.20 | 195.26 | 193.26 | 194.95 | 2 870 997 | 0 |
09.08.2024 | 193.67 | 194.38 | 192.11 | 194.20 | 2 799 922 | 0 |
08.08.2024 | 190.00 | 193.84 | 189.95 | 193.61 | 5 437 308 | 0 |
07.08.2024 | 189.86 | 193.93 | 189.70 | 190.59 | 4 686 140 | 0 |
06.08.2024 | 186.95 | 192.65 | 186.52 | 189.86 | 4 492 101 | 0 |
05.08.2024 | 192.37 | 193.48 | 185.39 | 186.87 | 6 523 022 | 0 |
02.08.2024 | 189.00 | 193.77 | 188.30 | 188.76 | 7 922 756 | 0 |
01.08.2024 | 181.87 | 187.51 | 181.81 | 187.07 | 5 228 383 | 0 |
31.07.2024 | 180.33 | 182.75 | 176.89 | 182.28 | 8 036 659 | 0 |
30.07.2024 | 177.59 | 177.89 | 173.74 | 175.36 | 4 848 071 | 0 |
29.07.2024 | 175.71 | 177.03 | 175.07 | 176.87 | 2 400 808 | 0 |
26.07.2024 | 175.69 | 176.54 | 173.83 | 175.53 | 3 117 229 | 0 |
25.07.2024 | 178.25 | 180.33 | 175.02 | 175.14 | 4 166 327 | 0 |
24.07.2024 | 177.06 | 177.53 | 174.23 | 176.89 | 4 499 649 | 0 |
23.07.2024 | 177.62 | 177.65 | 175.71 | 176.56 | 3 621 219 | 0 |
22.07.2024 | 181.42 | 181.69 | 176.78 | 177.44 | 4 391 139 | 0 |
19.07.2024 | 182.22 | 183.24 | 181.94 | 182.05 | 2 494 988 | 0 |
18.07.2024 | 183.59 | 183.80 | 181.72 | 182.29 | 4 237 103 | 0 |
17.07.2024 | 184.00 | 185.42 | 182.26 | 183.56 | 5 228 524 | 0 |
16.07.2024 | 181.97 | 183.82 | 181.25 | 182.98 | 5 437 526 | 0 |
15.07.2024 | 178.75 | 182.34 | 178.66 | 181.75 | 4 028 306 | 0 |
12.07.2024 | 179.44 | 180.79 | 178.55 | 179.54 | 3 044 094 | 0 |
11.07.2024 | 179.25 | 180.82 | 177.91 | 178.81 | 4 760 141 | 0 |
10.07.2024 | 178.64 | 181.08 | 178.64 | 180.52 | 3 338 394 | 0 |
09.07.2024 | 179.68 | 180.31 | 178.46 | 179.05 | 2 940 843 | 0 |
08.07.2024 | 179.04 | 179.93 | 178.24 | 179.17 | 2 370 248 | 0 |
05.07.2024 | 178.91 | 179.48 | 177.93 | 179.24 | 3 256 517 | 0 |
03.07.2024 | 178.87 | 179.59 | 178.00 | 178.46 | 1 652 895 | 0 |
02.07.2024 | 178.12 | 180.00 | 177.70 | 179.98 | 3 317 421 | 0 |
01.07.2024 | 177.59 | 179.17 | 176.73 | 179.08 | 3 257 361 | 0 |
28.06.2024 | 177.68 | 178.87 | 176.11 | 176.18 | 5 172 283 | 0 |
27.06.2024 | 176.31 | 177.61 | 175.71 | 177.42 | 3 157 431 | 0 |
26.06.2024 | 177.01 | 177.52 | 173.77 | 176.31 | 5 316 629 | 0 |
25.06.2024 | 178.46 | 178.80 | 177.26 | 177.63 | 5 910 361 | 0 |
24.06.2024 | 177.54 | 178.75 | 176.17 | 177.95 | 5 958 320 | 0 |
21.06.2024 | 175.19 | 177.42 | 174.12 | 176.73 | 13 901 206 | 0 |
20.06.2024 | 176.51 | 179.01 | 175.77 | 176.44 | 6 596 417 | 0 |
18.06.2024 | 177.87 | 177.61 | 177.61 | 177.61 | 5 711 985 | 0 |
17.06.2024 | 175.99 | 178.82 | 174.81 | 177.38 | 6 591 864 | 0 |
14.06.2024 | 175.03 | 176.08 | 174.21 | 175.99 | 4 045 187 | 0 |
13.06.2024 | 174.18 | 175.40 | 173.18 | 175.11 | 5 444 285 | 0 |
12.06.2024 | 176.88 | 177.21 | 171.18 | 173.79 | 10 923 074 | 0 |
11.06.2024 | 180.75 | 180.90 | 178.04 | 178.40 | 7 331 020 | 0 |
10.06.2024 | 179.93 | 182.32 | 179.25 | 180.69 | 6 775 052 | 0 |
07.06.2024 | 179.51 | 180.66 | 179.27 | 179.82 | 5 994 331 | 0 |
06.06.2024 | 180.27 | 182.67 | 179.40 | 179.77 | 7 651 319 | 0 |
05.06.2024 | 179.02 | 181.18 | 178.27 | 180.27 | 8 973 506 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus