T-Mobile US, Inc. (TMUS) NASDAQ

186.86

-2.15(-1.14%)

Updated at May 29 01:13PM

Currency In USD

TMUS Historical Return

If you invested $1000 in T-Mobile US, Inc. (TMUS) 10 years ago, it would be worth $4,545.37 as of May 29, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 4 years ago would be worth $1,371.65, while $1000 invested 1 year ago would be worth $794.2. This corresponds to total returns of 354.54%, 37.17%, -20.58%, respectively, with annualized returns of 16.35%, 6.53%, -20.58%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TMUS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 28, 2026	191.31	189.01	189.01	192.27	188.11	3.92M
May 27, 2026	190	190.81	190.81	194.29	189.57	3.08M
May 26, 2026	189.43	191.11	191.11	192.81	188.27	3.45M
May 22, 2026	191.63	191.47	191.47	192.03	190	3.33M
May 21, 2026	189.95	190.9	190.9	191.02	188.44	3.77M
May 20, 2026	192.25	190.16	190.16	194.04	188.76	3.83M
May 19, 2026	193.01	193.42	193.42	195.01	190.65	3.61M
May 18, 2026	186.05	190.65	190.65	190.97	186.01	5.03M
May 15, 2026	190.77	185.22	185.22	191.44	185.1	7.96M
May 14, 2026	191.05	188.19	188.19	191.55	187.5	5.17M
May 13, 2026	193.2	190.28	190.28	195.78	190	3.46M
May 12, 2026	191.83	193.3	193.3	196.24	189.78	4.14M
May 11, 2026	192.34	190.85	190.85	193.63	189.46	4.44M
May 08, 2026	194.1	193.63	193.63	195.9	193.16	3.7M
May 07, 2026	192	194.2	194.2	196	191.98	3.54M
May 06, 2026	192.66	193.16	193.16	195.21	191.65	4.46M
May 05, 2026	193.22	194.31	194.31	195.48	192.69	5.33M
May 04, 2026	194.28	194.42	194.42	195.97	192.75	3.22M
May 01, 2026	197.39	196.06	196.06	198.28	195.39	3.45M
April 30, 2026	197.69	195.5	195.5	199.64	194.16	5.02M
April 29, 2026	193.77	198.17	198.17	200.63	191.63	9.86M
April 28, 2026	185.17	186.72	186.72	187.25	184.21	10.8M
April 27, 2026	188.76	182.75	182.75	190.47	182.01	8.3M
April 24, 2026	193.91	189.8	189.8	193.91	187.85	7.7M
April 23, 2026	188.54	194.07	194.07	195.75	188.32	6.62M
April 22, 2026	192.74	188.92	188.92	193.48	184.87	9.88M
April 21, 2026	197.93	195.39	195.39	206.78	194.75	11.13M
April 20, 2026	198.91	198.36	198.36	199.58	196.25	4.57M
April 17, 2026	194.77	197.67	197.67	198.56	194	4.79M
April 16, 2026	191.79	197.12	197.12	197.63	190.81	6.03M
April 15, 2026	189.59	190.19	190.19	192.13	188.8	5.73M
April 14, 2026	190.14	190	190	191.45	187.8	6.6M
April 13, 2026	195.92	192.43	192.43	195.92	190.8	5.81M
April 10, 2026	197.88	195.71	195.71	198.54	194.21	3.99M
April 09, 2026	197.88	197.54	197.54	200.32	196.37	5.86M
April 08, 2026	200.39	197.63	197.63	203.31	196.2	7.11M
April 07, 2026	197.55	200.54	200.54	201.85	197.06	4.48M
April 06, 2026	200.48	198.61	198.61	202.2	198.06	3.77M
April 02, 2026	205.81	201.4	201.4	205.81	198.69	4.38M
April 01, 2026	208.42	204.25	204.25	209.32	201.09	7.04M
March 31, 2026	213.88	210.03	210.03	214.62	207.79	6.94M
March 30, 2026	211.66	213.94	213.94	216.35	210.93	5.82M
March 27, 2026	212.91	210.82	210.82	214.02	210.66	6.03M
March 26, 2026	212.58	211.59	211.59	213.47	210.93	4.73M
March 25, 2026	211.87	211.36	211.36	212.76	210.12	3.89M
March 24, 2026	208.44	211.26	211.26	213.58	208.44	4.7M
March 23, 2026	207.86	208.76	208.76	209.68	205.71	5.4M
March 20, 2026	206.39	208.47	208.47	209.76	206.04	13.35M
March 19, 2026	208.31	206.59	206.59	210.21	202.95	7.52M
March 18, 2026	211.93	206.62	206.62	212.37	205.5	5.61M
March 17, 2026	216.11	213.35	213.35	218.27	213.17	4.08M
March 16, 2026	217.03	214.82	214.82	217.03	209.39	4.56M
March 13, 2026	214.42	217.39	217.39	217.67	214.28	2.83M
March 12, 2026	212.99	214.37	214.37	215.18	211.14	3.8M
March 11, 2026	219	213.44	213.44	219	212.21	4.62M
March 10, 2026	217.17	218.78	218.78	219.16	216	3.34M
March 09, 2026	220	217.5	217.5	220.17	215.08	4.94M
March 06, 2026	220.35	221.57	221.57	221.92	217.98	3.54M
March 05, 2026	218.19	220.54	220.54	221.8	216.98	5.43M
March 04, 2026	217.74	219.71	219.71	222.09	217.07	6.47M