T-Mobile US, Inc. - 0R2L.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	201.77	206.62	206.9	208.13	199.89	4,395
November 06, 2025	202.9	201.99	201.99	203	199.56	9,784
November 05, 2025	206.73	204.29	204.29	207.1	204.29	1,274
November 04, 2025	203.75	205.09	205.09	205.96	202.69	1,250
November 03, 2025	209.75	204.7	204.7	209.75	204.02	1,505
October 31, 2025	209.45	209.74	209.74	211.25	207.58	903
October 30, 2025	215.75	211.12	211.12	215.75	210.41	20,342
October 29, 2025	222	213.98	213.98	222.33	212.23	3,741
October 28, 2025	219.85	220.46	220.46	222.97	218.3	961
October 27, 2025	217.95	221.03	221.03	221.03	215.59	14,319
October 24, 2025	220.82	216.84	216.84	220.9	215.65	6,270
October 23, 2025	231	219.58	219.58	237.04	215.88	11,232
October 22, 2025	227.95	226.92	226.92	231.07	218.8	3,353
October 21, 2025	230.2	229.41	229.41	230.2	228.08	7,231
October 20, 2025	230	230.01	229.53	230.01	226.54	2,161
October 17, 2025	226.41	228.79	228.79	229.26	226.41	860
October 16, 2025	229.2	225.99	225.99	229.87	225.97	18,110
October 15, 2025	229	226.9	226.9	229.49	226.9	2,710
October 14, 2025	228	229.51	229.51	230	226.8	1,474
October 13, 2025	229.83	225.05	225.05	229.86	225.05	696
October 10, 2025	227	231	231	231	226	438
October 09, 2025	226.73	227.26	227.26	227.81	225.13	838
October 08, 2025	225.65	226.3	226.3	226.7	224.72	739
October 07, 2025	225	223.94	227.88	228.82	222.86	1,423
October 06, 2025	230.27	224.72	224.72	230.27	222.33	3,207
October 03, 2025	230.7	228.74	228.74	230.7	227.16	333
October 02, 2025	232.2	230.13	230.13	233	230	1,219
October 01, 2025	239.62	232.73	232.73	240.43	232.08	383
September 30, 2025	237.96	239.78	239.78	240.13	237.96	6,838
September 29, 2025	238.28	237.65	237.65	239.81	237.02	420
September 26, 2025	239.98	237.63	237.9	239.98	237.63	309
September 25, 2025	238.57	239.37	239.37	242.15	238.57	1,594
September 24, 2025	238.77	237.61	237.61	242.32	237.03	8,388
September 23, 2025	238.17	238.77	238.77	238.77	234.82	273
September 22, 2025	237.52	237.44	237.44	240.11	234	1,699
September 19, 2025	239.62	239.49	239.49	239.66	237.1	699
September 18, 2025	237.5	239.62	239.62	240.51	237.21	474
September 17, 2025	238.42	238.39	238.39	240.55	238.2	464
September 16, 2025	239.88	237.16	237.16	240.14	236.19	11,653
September 15, 2025	241.7	239	239	244.21	239	1,083
September 12, 2025	240.09	241.43	241.43	242.75	240.09	499
September 11, 2025	240	241.04	241.04	241.35	240	3,213
September 10, 2025	243.23	239.88	239.88	243.23	238.7	189
September 09, 2025	243.65	242.84	242.84	243.65	241.04	1,047
September 08, 2025	242	244.53	244.53	247.23	237.48	4,245
September 05, 2025	252.76	252.34	252.79	255.43	251.82	447
September 04, 2025	253	251.1	251.1	255.72	251.1	1,800
September 03, 2025	253.6	252.3	252.3	255.89	251.32	123,129
September 02, 2025	252.01	256.71	256.71	258.36	251.29	10,010
August 29, 2025	248.28	251.65	251.65	251.74	248.28	470
August 28, 2025	251.36	250.8	250.8	251.36	249.46	227,045
August 27, 2025	249.78	251.35	251.35	252.27	249.78	1,487
August 26, 2025	251.58	250.08	250.08	251.58	249.41	4,004
August 22, 2025	260	255.75	255.75	261.25	255.23	163
August 21, 2025	258.81	257.06	257.06	259.06	257.06	270
August 20, 2025	259.74	260.76	260.76	261.33	259.17	3,104
August 19, 2025	255.73	258.04	258.04	258.3	254.44	367
August 18, 2025	255.74	256.1	256.1	256.1	254.5	690
August 15, 2025	250.7	255.23	255.23	255.97	250.49	706
August 14, 2025	251.03	251.71	251.71	252.32	249.55	300

T-Mobile US, Inc. (0R2L.L) LSE