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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	252.5	251.23	251.23	253.84	250.51	652
August 12, 2025	248.66	252.14	252.14	252.21	248.3	809
August 11, 2025	245.01	246.44	246.44	247.83	245	701
August 08, 2025	242.8	245.85	245.85	245.97	242.8	544
August 07, 2025	239.65	241.35	241.35	241.35	239.03	580
August 06, 2025	235.85	241.07	241.07	241.88	235.28	836
August 05, 2025	241.56	238.15	238.15	241.57	237.35	1,034
August 04, 2025	238.27	237.97	237.97	239.17	237.16	457
August 01, 2025	240.29	239.32	239.32	241.38	237.53	5,545
July 31, 2025	237.18	238.96	238.96	242.06	237.1	1,004
July 30, 2025	239.16	241.9	241.9	241.9	238.71	609
July 29, 2025	238.99	240.57	240.57	241.21	238.28	107,226
July 28, 2025	242.58	238.62	238.62	242.66	238.4	1,133
July 25, 2025	247.4	245.16	245.16	249.64	244.23	1,540
July 24, 2025	245.41	247.87	247.87	251.65	243.5	5,692
July 23, 2025	234.45	231.66	231.66	234.45	231.07	674
July 22, 2025	231.12	237.65	237.65	237.94	231.03	2,991
July 21, 2025	229.4	233.02	233.02	233.86	229.4	875
July 18, 2025	227.5	226.92	226.92	228.7	226.46	48,787
July 17, 2025	229.99	227.8	227.8	229.99	226.56	385
July 16, 2025	225.29	228.4	228.4	229.17	225.29	497
July 15, 2025	228.41	225.77	225.77	228.41	225.33	236
July 14, 2025	227.94	228.63	228.63	229.17	226.38	544
July 11, 2025	227	226.45	226.45	229	226.32	1,461
July 10, 2025	231.45	228.49	228.49	231.5	227.61	266,586
July 09, 2025	233.83	231.93	231.93	234.91	231.49	2,582
July 08, 2025	237	234.56	234.56	237	233.81	480
July 07, 2025	241.56	239.87	239.87	241.56	236.58	502
July 03, 2025	237.73	238.86	238.86	241.15	236.63	211
July 02, 2025	241.25	238.33	238.33	241.51	238.17	16,425
July 01, 2025	238.13	241.95	241.95	242.88	238.13	6,624
June 30, 2025	235.6	236.46	236.46	238.32	234.29	1,331
June 27, 2025	231.64	235.39	235.39	235.63	230.21	1,135
June 26, 2025	231.03	230.62	230.62	232	229.02	1,343
June 25, 2025	229.84	231.17	231.17	231.17	228.7	3,307
June 24, 2025	228.32	229.38	229.38	229.69	226.84	6,653
June 23, 2025	220.11	224.48	224.48	224.48	220.11	752
June 20, 2025	224.15	222.03	222.03	224.15	220.95	1,410
June 18, 2025	222.2	222.2	222.2	222.92	221.15	1,279
June 17, 2025	222.99	221.2	221.2	225	218.8	84,575
June 16, 2025	227.5	230.3	230.3	230.3	227.5	499
June 13, 2025	226.62	228.5	228.5	229.61	220.5	740
June 12, 2025	231.38	228.42	228.42	232.56	227.56	5,534
June 11, 2025	237.08	231.59	231.59	237.08	230.5	1,747
June 10, 2025	238.01	237.53	237.53	238.01	234.75	14,602
June 09, 2025	244.29	239.24	239.24	244.98	236	16,803
June 06, 2025	246.43	245.1	245.1	247.05	244.7	818
June 05, 2025	241.9	244.74	244.74	246.21	241.65	2,190
June 04, 2025	245.62	243.82	243.82	246	242.98	879
June 03, 2025	242.27	242.69	242.69	244.08	241.5	2,816
June 02, 2025	240.42	242.47	241.97	243.04	239.06	144
May 30, 2025	239	241.49	241.49	241.87	238.46	1,308
May 29, 2025	242.02	239.11	238.23	242.02	236.89	1,071
May 28, 2025	243.04	242.18	241.29	243.16	241.61	110
May 27, 2025	243.99	244.89	243.98	245.54	242.49	800
May 23, 2025	241.81	242.27	242.27	242.27	238.92	307
May 22, 2025	241.66	240.98	240.98	242	239.56	342

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