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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	214.01	214.07	214.07	216.49	212	5,904
February 19, 2026	213.29	214.78	214.78	218.3	213.29	2,257
February 18, 2026	219.39	213.35	213.35	221.68	213.35	2,316
February 17, 2026	219.08	221.01	221.01	224.05	219.08	1,339
February 13, 2026	214.49	217.26	217.26	219.36	210	9,729
February 12, 2026	209.14	218.8	218.8	220.76	209	5,565
February 11, 2026	199.45	203.56	203.56	205.18	186	5,358
February 10, 2026	197.8	199.18	199.04	200	193.8	701
February 09, 2026	196.6	196	196	198.12	195.56	1,509
February 06, 2026	202.06	198.03	198.03	203	197	5,096
February 05, 2026	202.99	200.91	200.91	204.65	199.99	3,422
February 04, 2026	198.13	202.19	202.19	203.1	197.89	9,285
February 03, 2026	194.8	199.33	199.33	199.37	193.52	900
February 02, 2026	197.65	194.5	194.5	199.06	194.5	3,892
January 30, 2026	187.85	196.85	196.85	196.9	187.85	4,664
January 29, 2026	185.94	188	188	189.63	185.59	780
January 28, 2026	184.11	187.63	187.63	187.63	184.11	3,270
January 27, 2026	188.74	184.48	184.48	189.84	183.47	3,450
January 26, 2026	186.29	187.68	187.68	188.81	186.25	2,496
January 23, 2026	186	185.7	185.7	186.86	184.33	2,638
January 22, 2026	184.87	185.39	185.39	186.09	183.46	1,748
January 21, 2026	183.33	182.02	182.02	184.17	181.48	1,379
January 20, 2026	186.27	185.26	185.26	186.82	184.18	1,490
January 16, 2026	190.67	186.47	186.47	190.86	185.13	1,337
January 15, 2026	192.4	190.71	190.71	192.4	189.36	1,938
January 14, 2026	189.71	191.23	191.23	192.06	189.01	878
January 13, 2026	197.68	190.17	190.17	197.68	189.88	4,029
January 12, 2026	200.85	198.5	198.5	200.85	197	4,203
January 09, 2026	198.26	201.78	201.78	202	196.36	1,724
January 08, 2026	197.14	199.19	199.19	199.41	195.78	5,106
January 07, 2026	199.99	197.92	197.92	199.99	195.8	22,806
January 06, 2026	199.71	198.76	198.76	202.99	197.23	934
January 05, 2026	198.84	201.1	201.1	201.1	198.09	12,266
January 02, 2026	201.1	200.65	200.65	202.5	199.7	5,305
December 31, 2025	203.46	203.65	203.63	204.13	202.5	279
December 30, 2025	202.47	203.8	203.8	203.99	202.07	628
December 29, 2025	200.69	203.65	203.65	203.95	200.6	1,208
December 24, 2025	197.08	199.03	199.03	199.03	197	10,435
December 23, 2025	197.68	196.56	196.56	197.85	195.5	5,902
December 22, 2025	197.79	195.21	195.21	197.79	195	4,815
December 19, 2025	200.2	197.54	197.54	200.29	197.54	2,362
December 18, 2025	199.66	202.01	202.01	202.01	199.04	443
December 17, 2025	197.56	199.91	199.91	201.03	196.68	926
December 16, 2025	197.23	199.14	199.14	199.38	196	19,153
December 15, 2025	195.33	197.31	197.31	197.89	194.81	2,376
December 12, 2025	195.72	196.54	195.39	197.84	193.49	9,508
December 11, 2025	195.59	194.97	194.97	197.7	194.74	2,436
December 10, 2025	201.28	195	195	201.55	195	4,643
December 09, 2025	202.87	200.63	200.63	205.6	199.22	4,983
December 08, 2025	209.43	205.31	204.44	209.95	204.25	1,854
December 05, 2025	209.41	210.42	210.42	211.3	207.84	1,415
December 04, 2025	208.72	208.78	208.78	209.48	206.76	314
December 03, 2025	210.12	209.16	209.16	211.52	207.5	108,523
December 02, 2025	207.03	208.76	208.76	208.88	206	803
December 01, 2025	211	207.27	207.27	211	205.58	649
November 28, 2025	206.32	209	209	209.01	205.92	3,229
November 26, 2025	206	206.48	206.48	206.85	205.12	873
November 25, 2025	206.86	206.61	206.61	209.48	206.53	3,385
November 24, 2025	209.05	207.59	207.59	210.49	205.79	1,417
November 21, 2025	210.97	207.92	207.92	212.23	205.68	285

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