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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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