Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	TMUS	162.21	164.17	160.62	163.96	-0.09	7,968,973	57,407	161.50	165.00
2024-04-25	Q	TMUS	164.77	165.19	161.695	164.05	-0.13	5,816,791	45,991	162.00	165.19
2024-04-24	Q	TMUS	162.59	164.55	162.16	164.18	0.93	4,713,452	44,508	165.15	166.47
2024-04-23	Q	TMUS	162.69	163.87	162.35	163.25	0.84	4,165,049	42,952	162.10	186.98
2024-04-22	Q	TMUS	163.85	164.61	162.11	162.36	0.03	3,701,904	36,298	162.36	162.72
2024-04-19	Q	TMUS	161.46	162.39	160.70	162.33	1.48	5,125,974	42,628	160.03	162.52
2024-04-18	Q	TMUS	160.06	161.5125	160.06	160.85	0.76	3,246,232	31,963	160.33	161.00
2024-04-17	Q	TMUS	159.58	160.65	159.41	160.09	0.30	4,098,285	34,430	159.91	160.53
2024-04-16	Q	TMUS	160.60	160.60	159.14	159.79	-0.03	3,810,379	36,673	159.00	161.14
2024-04-15	Q	TMUS	161.998	162.00	159.38	159.82	-0.23	4,494,163	37,919	159.27	160.11
2024-04-12	Q	TMUS	160.12	160.87	159.61	160.05	-0.64	3,827,458	32,816	159.00	161.00
2024-04-11	Q	TMUS	160.57	160.98	159.76	160.69	0.31	4,790,858	28,755	159.62	161.85
2024-04-10	Q	TMUS	161.03	161.03	159.38	160.38	-0.62	4,438,906	42,127	159.96	160.45
2024-04-09	Q	TMUS	161.085	161.58	160.07	161.00	0.10	3,359,022	35,893	120.00	161.46
2024-04-08	Q	TMUS	159.91	161.77	159.51	160.90	-0.21	4,012,104	38,364	160.43	161.48
2024-04-05	Q	TMUS	161.38	162.3201	160.30	161.11	-0.50	3,180,573	35,487	160.56	163.68
2024-04-04	Q	TMUS	163.88	164.516	161.42	161.61	-1.65	3,331,517	33,444	161.42	164.00
2024-04-03	Q	TMUS	161.90	163.405	161.53	163.26	1.18	3,245,850	37,101	163.27	163.82
2024-04-02	Q	TMUS	161.92	162.38	161.19	162.08	-0.59	4,125,052	38,619	161.73	163.40
2024-04-01	Q	TMUS	163.22	163.295	161.60	162.67	-0.55	3,256,633	36,593	161.63	162.50
2024-03-29	Q	TMUS	162.95	163.74	162.01	163.22	1.21	0	0	162.50	164.00
2024-03-28	Q	TMUS	162.95	163.74	162.01	163.22	1.21	3,919,811	31,280	162.50	164.00
2024-03-27	Q	TMUS	162.23	162.48	161.34	162.01	0.91	4,479,803	32,500	161.24	162.22
2024-03-26	Q	TMUS	160.62	161.73	159.86	161.10	-0.015	4,195,918	33,483	161.10	161.12
2024-03-25	Q	TMUS	160.31	161.365	160.13	161.115	0.505	4,183,837	29,122	160.98	161.68
2024-03-22	Q	TMUS	161.47	161.53	158.84	160.61	-0.32	3,546,441	30,700	159.75	162.01
2024-03-21	Q	TMUS	161.63	161.93	160.16	160.93	-0.23	3,312,415	34,292	161.03	161.50
2024-03-20	Q	TMUS	160.68	161.59	160.12	161.16	0.42	4,007,684	32,831	160.23	161.68
2024-03-19	Q	TMUS	161.81	162.00	160.65	160.74	-0.41	3,232,873	32,614	160.28	162.00
2024-03-18	Q	TMUS	161.88	162.02	159.37	161.15	-0.66	4,802,718	34,289	160.20	162.14
2024-03-15	Q	TMUS	163.23	164.90	161.67	161.81	-1.05	9,849,293	39,682	161.56	163.45
2024-03-14	Q	TMUS	163.11	163.38	161.93	162.86	-1.23	3,967,142	34,567	162.66	163.70
2024-03-13	Q	TMUS	164.08	164.93	163.475	164.09	0.41	4,441,429	34,482	163.84	164.56
2024-03-12	Q	TMUS	164.285	164.65	163.34	163.68	-1.08	3,800,520	34,578	163.00	164.61
2024-03-11	Q	TMUS	164.10	165.5999	163.125	164.76	0.77	4,138,075	36,854	164.28	166.00
2024-03-08	Q	TMUS	164.27	165.44	163.50	163.99	-0.40	4,444,066	41,266	163.99	164.93
2024-03-07	Q	TMUS	168.44	168.64	164.08	164.39	-3.03	5,953,905	48,672	164.18	164.89
2024-03-06	Q	TMUS	165.80	168.13	165.80	167.42	1.52	5,924,315	51,364	166.30	167.78
2024-03-05	Q	TMUS	164.4055	166.765	163.57	165.90	2.56	9,049,362	48,137	165.70	166.85
2024-03-04	Q	TMUS	162.69	163.79	162.335	163.34	-0.03	3,531,416	35,711	162.67	163.39
2024-03-01	Q	TMUS	162.69	163.76	162.09	163.37	0.07	3,298,452	32,572	161.46	163.37
2024-02-29	Q	TMUS	164.43	164.50	162.45	163.30	0.15	5,128,389	39,699	160.15	164.75
2024-02-28	Q	TMUS	164.21	164.57	163.16	163.80	-0.82	3,353,669	31,329	163.14	164.50
2024-02-27	Q	TMUS	163.53	164.67	162.94	164.62	0.71	3,403,710	32,124	163.00	164.89
2024-02-26	Q	TMUS	163.20	164.38	162.90	163.91	-0.43	3,907,599	44,426	162.00	168.79
2024-02-23	Q	TMUS	163.38	165.51	163.38	164.34	0.79	3,910,490	37,339	163.00	164.99
2024-02-22	Q	TMUS	163.37	164.50	162.79	163.55	-0.50	4,394,810	41,917	162.95	164.09
2024-02-21	Q	TMUS	162.81	164.08	162.725	164.05	2.00	3,928,033	38,770	164.06	164.32
2024-02-20	Q	TMUS	161.30	163.36	161.30	162.05	1.64	4,066,243	40,509	162.05	162.44
2024-02-19	Q	TMUS	161.23	161.36	159.615	160.41	-1.16	0	0	159.67	161.72
2024-02-16	Q	TMUS	161.23	161.36	159.615	160.41	-1.16	4,594,388	42,681	159.67	161.72
2024-02-15	Q	TMUS	161.72	162.09	160.855	161.57	0.15	3,363,724	37,059	160.51	162.00
2024-02-14	Q	TMUS	161.72	161.99	160.915	161.42	-0.06	3,782,458	36,761	161.10	166.71
2024-02-13	Q	TMUS	162.14	162.91	159.98	161.48	-0.28	4,783,645	40,668	161.05	161.95
2024-02-12	Q	TMUS	162.14	162.37	161.095	161.76	-0.43	3,261,852	30,463	161.50	162.39
2024-02-09	Q	TMUS	161.48	162.64	160.28	162.19	1.26	4,475,588	39,947	162.06	162.76
2024-02-08	Q	TMUS	161.78	162.00	159.22	160.93	-0.85	4,052,350	40,384	160.80	200.00
2024-02-07	Q	TMUS	161.75	162.30	160.80	161.78	0.78	3,686,786	33,212	160.00	166.71
2024-02-06	Q	TMUS	161.88	162.36	160.59	161.00	-1.01	4,142,510	33,467	160.50	166.71
2024-02-05	Q	TMUS	160.15	162.20	159.91	162.01	0.23	4,311,398	37,333	160.06	166.71
2024-02-02	Q	TMUS	162.74	163.23	161.285	161.78	-0.72	4,164,270	39,904	156.41	161.78
2024-02-01	Q	TMUS	161.23	163.00	160.24	162.50	1.27	5,103,524	43,749	162.01	162.39
2024-01-31	Q	TMUS	162.33	162.86	160.455	161.23	-0.47	5,427,229	48,374	161.24	162.99
2024-01-30	Q	TMUS	162.52	163.775	161.575	161.70	-1.39	6,502,687	51,636	162.30	163.00
2024-01-29	Q	TMUS	161.69	163.56	159.49	163.09	0.93	6,603,914	50,952	162.51	166.71