Stockscreener 앱 받기
209.48
0.49%
-1.03
시간 외 거래:
209.48
T Mobile Us Inc 주식 (TMUS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $211.4 | $206.7 | $4.68 | 6,286,355.0 | -0.49% |
| 2025-11-20 | $212.3 | $209.9 | $2.43 | 5,256,575.0 | -0.36% |
| 2025-11-19 | $213.3 | $210.2 | $3.10 | 3,583,570.0 | -0.85% |
| 2025-11-18 | $217.0 | $212.1 | $4.93 | 5,740,928.0 | -1.28% |
| 2025-11-17 | $218.3 | $215.0 | $3.32 | 7,322,319.0 | -0.11% |
| 2025-11-14 | $218.2 | $214.5 | $3.70 | 4,880,158.0 | +0.70% |
| 2025-11-13 | $216.8 | $211.6 | $5.18 | 5,548,624.0 | +0.89% |
| 2025-11-12 | $214.7 | $210.7 | $4.02 | 3,546,999.0 | +0.33% |
| 2025-11-11 | $212.2 | $207.5 | $4.71 | 5,006,006.0 | +2.97% |
| 2025-11-10 | $207.2 | $204.5 | $2.72 | 4,047,984.0 | -0.55% |
| 2025-11-07 | $208.6 | $201.6 | $6.99 | 6,387,752.0 | +2.98% |
| 2025-11-06 | $203.5 | $199.4 | $4.07 | 6,019,930.0 | -1.82% |
| 2025-11-05 | $207.3 | $204.1 | $3.15 | 3,460,673.0 | -0.75% |
| 2025-11-04 | $206.8 | $203.5 | $3.36 | 4,934,017.0 | +1.46% |
| 2025-11-03 | $209.4 | $202.7 | $6.67 | 7,070,479.0 | -3.20% |
| 2025-10-31 | $211.8 | $207.6 | $4.21 | 4,950,165.0 | -0.28% |
| 2025-10-30 | $216.0 | $209.6 | $6.40 | 6,312,728.0 | -2.03% |
| 2025-10-29 | $221.4 | $212.1 | $9.25 | 8,761,057.0 | -2.26% |
| 2025-10-28 | $222.8 | $218.2 | $4.58 | 4,462,783.0 | -0.31% |
| 2025-10-27 | $221.6 | $215.6 | $6.09 | 5,964,743.0 | +1.34% |
| 2025-10-24 | $220.2 | $215.6 | $4.62 | 5,879,627.0 | -1.01% |
T Mobile Us Inc 주식 (TMUS) 연도별 가격 이력
이 심층 분석에서는 T Mobile Us Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TMUS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 T Mobile Us Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
T Mobile Us Inc 주식 (TMUS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $218.3 | $199.4 | $18.92 | 85,378,724.0 | -0.27% |
| 2025-10 | $240.9 | $207.6 | $33.31 | 115,531,424.0 | -12.25% |
| 2025-09 | $258.7 | $234.8 | $23.90 | 85,632,981.0 | -5.00% |
| 2025-08 | $261.6 | $235.6 | $26.00 | 81,855,717.0 | +5.70% |
| 2025-07 | $251.8 | $225.3 | $26.47 | 89,071,953.0 | +0.06% |
| 2025-06 | $247.6 | $220.0 | $27.55 | 103,581,841.0 | -1.63% |
| 2025-05 | $254.2 | $232.2 | $21.92 | 84,061,232.0 | -1.92% |
| 2025-04 | $272.6 | $230.6 | $41.96 | 111,169,177.0 | -7.41% |
| 2025-03 | $276.5 | $248.3 | $28.23 | 80,451,436.0 | -1.10% |
| 2025-02 | $273.4 | $232.6 | $40.80 | 67,481,840.0 | +15.76% |
| 2025-01 | $241.4 | $208.4 | $33.01 | 74,131,931.0 | +5.55% |
T Mobile Us Inc 주식 (TMUS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $247.8 | $217.8 | $30.03 | 72,900,940.0 | -10.64% |
| 2024-11 | $248.2 | $222.6 | $25.55 | 61,403,803.0 | +10.66% |
| 2024-10 | $234.6 | $202.8 | $31.79 | 79,371,660.0 | +8.14% |
| 2024-09 | $208.2 | $192.6 | $15.55 | 80,982,162.0 | +3.84% |
| 2024-08 | $205.3 | $181.8 | $23.47 | 82,765,998.0 | +9.02% |
| 2024-07 | $185.4 | $173.7 | $11.68 | 78,807,724.0 | +3.46% |
| 2024-06 | $182.7 | $171.2 | $11.49 | 120,766,045.0 | +0.70% |
| 2024-05 | $175.3 | $161.6 | $13.67 | 96,887,088.0 | +6.57% |
| 2024-04 | $165.2 | $159.1 | $6.05 | 90,334,581.0 | +0.58% |
| 2024-03 | $168.6 | $158.8 | $9.80 | 92,191,408.0 | -0.05% |
| 2024-02 | $165.5 | $159.2 | $6.29 | 81,706,429.0 | +1.28% |
| 2024-01 | $165.9 | $159.5 | $6.45 | 108,622,986.0 | +0.56% |
T Mobile Us Inc 주식 (TMUS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $161.2 | $150.3 | $10.90 | 88,108,016.0 | +6.57% |
| 2023-11 | $150.7 | $143.4 | $7.25 | 78,788,273.0 | +4.58% |
| 2023-10 | $144.2 | $135.8 | $8.41 | 100,935,466.0 | +2.72% |
| 2023-09 | $144.9 | $132.4 | $12.53 | 109,648,593.0 | +2.79% |
| 2023-08 | $139.9 | $131.5 | $8.42 | 86,734,041.0 | -1.10% |
| 2023-07 | $142.8 | $137.2 | $5.65 | 98,532,306.0 | -0.81% |
| 2023-06 | $139.2 | $124.9 | $14.28 | 170,173,753.0 | +1.20% |
| 2023-05 | $144.9 | $133.7 | $11.23 | 131,827,782.0 | -4.62% |
| 2023-04 | $151.7 | $142.8 | $8.89 | 99,785,730.0 | -0.65% |
| 2023-03 | $146.6 | $139.0 | $7.63 | 125,821,844.0 | +1.87% |
| 2023-02 | $152.2 | $140.2 | $11.90 | 96,987,988.0 | -4.78% |
| 2023-01 | $150.6 | $136.3 | $14.31 | 108,118,516.0 | +6.65% |
1.61%
0.07%
자본화:
|
볼륨(24시간):