Stockscreener 앱 받기
165.43
0.05%
0.08
시장 영업 전:
167.75
2.32
+1.40%
T Mobile Us Inc 주식 (TMUS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $166.6 | $164.6 | $1.97 | 3,835,238.0 | +0.05% |
| 2026-09-24 | $167.7 | $164.7 | $3.09 | 4,973,967.0 | -0.19% |
| 2026-09-23 | $166.7 | $161.1 | $5.57 | 8,043,590.0 | +2.00% |
| 2026-09-22 | $166.5 | $161.2 | $5.28 | 6,715,295.0 | -1.73% |
| 2026-09-21 | $168.0 | $161.8 | $6.11 | 6,688,958.0 | -1.73% |
| 2026-09-18 | $169.5 | $164.0 | $5.47 | 12,855,924.0 | +1.04% |
| 2026-09-17 | $176.9 | $166.3 | $10.51 | 6,791,048.0 | -5.57% |
| 2026-09-16 | $180.9 | $173.2 | $7.76 | 5,301,044.0 | -2.33% |
| 2026-09-15 | $184.7 | $180.3 | $4.38 | 3,596,401.0 | -1.33% |
| 2026-09-14 | $185.6 | $182.3 | $3.30 | 2,835,731.0 | +0.31% |
| 2026-09-11 | $183.9 | $178.7 | $5.24 | 3,667,563.0 | +2.92% |
| 2026-09-10 | $179.2 | $174.6 | $4.58 | 4,533,881.0 | -0.10% |
| 2026-09-09 | $181.1 | $176.2 | $4.86 | 3,348,675.0 | -2.39% |
| 2026-09-08 | $183.3 | $179.6 | $3.65 | 4,198,075.0 | +0.09% |
| 2026-09-04 | $187.7 | $180.7 | $7.06 | 4,489,294.0 | -3.46% |
| 2026-09-03 | $189.9 | $186.8 | $3.12 | 2,720,979.0 | +0.38% |
| 2026-09-02 | $188.1 | $182.4 | $5.64 | 5,351,539.0 | +2.82% |
| 2026-09-01 | $183.6 | $180.4 | $3.24 | 3,813,653.0 | +0.95% |
| 2026-08-31 | $182.7 | $179.5 | $3.22 | 3,771,393.0 | -0.51% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $189.9 | $161.1 | $28.73 | 97,596,093.0 | -8.32% |
| 2026-08 | $187.5 | $171.2 | $16.30 | 82,690,099.0 | +4.48% |
| 2026-07 | $198.9 | $169.3 | $29.50 | 112,513,854.0 | +2.97% |
| 2026-06 | $189.9 | $165.7 | $24.23 | 129,320,791.0 | -10.56% |
| 2026-05 | $198.3 | $185.1 | $13.18 | 87,006,633.0 | -4.08% |
| 2026-04 | $209.3 | $182.0 | $27.31 | 139,631,985.0 | -6.92% |
| 2026-03 | $222.1 | $202.9 | $19.14 | 120,166,510.0 | -3.25% |
| 2026-02 | $224.8 | $188.2 | $36.60 | 134,760,393.0 | +10.08% |
| 2026-01 | $202.7 | $181.4 | $21.33 | 119,295,207.0 | -2.87% |
T Mobile Us Inc 주식 (TMUS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $211.8 | $194.0 | $17.80 | 104,633,976.0 | -2.49% |
| 2025-11 | $218.3 | $199.4 | $18.92 | 98,866,040.0 | -0.50% |
| 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% |
0.28%
3.63%
자본화:
|
볼륨(24시간):