T-Mobile US, Inc. (TMUS) NASDAQ
207.56
+0.965(+0.47%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
207.56
+0.965(+0.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 03, 2026 | 214.89 | 218.53 | 218.53 | 219.57 | 214 | 4.74M |
| March 02, 2026 | 217 | 216.11 | 216.11 | 219.34 | 213.75 | 5.41M |
| February 27, 2026 | 213.43 | 217.09 | 217.09 | 217.36 | 212.67 | 6.92M |
| February 26, 2026 | 218.19 | 213.15 | 212.13 | 218.5 | 212.17 | 6.63M |
| February 25, 2026 | 221.23 | 218.66 | 217.61 | 223.56 | 218.1 | 4.79M |
| February 24, 2026 | 221.13 | 221.98 | 220.92 | 224.75 | 220.27 | 6.83M |
| February 23, 2026 | 217.14 | 219.95 | 218.9 | 220.97 | 216.84 | 5.27M |
| February 20, 2026 | 214.31 | 215.46 | 0 | 215.97 | 212.05 | 5.43M |
| February 19, 2026 | 216.17 | 215.3 | 0 | 218.53 | 213.61 | 4.82M |
| February 18, 2026 | 220.18 | 213.25 | 0 | 220.6 | 212.9 | 7.44M |
| February 17, 2026 | 220.8 | 219.61 | 0 | 224.29 | 219.2 | 6.49M |
| February 13, 2026 | 216.27 | 219.5 | 0 | 219.98 | 214.59 | 8.33M |
| February 12, 2026 | 212.89 | 214.68 | 0 | 220.85 | 212.86 | 15.73M |
| February 11, 2026 | 191.33 | 209.54 | 0 | 210.48 | 188.15 | 12.96M |
| February 10, 2026 | 196.5 | 199.43 | 0 | 199.71 | 196.17 | 6.75M |
| February 09, 2026 | 196.71 | 197.66 | 0 | 198.24 | 195.12 | 4.73M |
| February 06, 2026 | 201.5 | 197.39 | 0 | 202.48 | 196.82 | 5.08M |
| February 05, 2026 | 202.67 | 201.86 | 0 | 204.82 | 199.75 | 7.2M |
| February 04, 2026 | 201.51 | 201.79 | 0 | 203.2 | 198.73 | 7.88M |
| February 03, 2026 | 193.13 | 197.68 | 0 | 199.52 | 193.13 | 6.01M |
| February 02, 2026 | 196.63 | 194.99 | 0 | 199.4 | 194.09 | 7.82M |
| January 30, 2026 | 193.32 | 197.21 | 0 | 197.32 | 192.7 | 10.73M |
| January 29, 2026 | 186.56 | 189.28 | 0 | 190.08 | 186.25 | 5.92M |
| January 28, 2026 | 185.13 | 186.25 | 0 | 188.13 | 184.49 | 7.42M |
| January 27, 2026 | 187.15 | 184.49 | 0 | 187.54 | 183.26 | 6.79M |
| January 26, 2026 | 186.98 | 187.96 | 0 | 188.86 | 186.65 | 4.77M |
| January 23, 2026 | 184.49 | 186.03 | 0 | 186.94 | 183.9 | 4.83M |
| January 22, 2026 | 183.75 | 185.39 | 0 | 186.31 | 183.75 | 6.5M |
| January 21, 2026 | 182.99 | 183.6 | 0 | 184.87 | 181.36 | 8.19M |
| January 20, 2026 | 185.36 | 183.65 | 0 | 186.59 | 183.34 | 9.03M |
| January 16, 2026 | 190.2 | 186.32 | 0 | 190.49 | 185.18 | 8.25M |
| January 15, 2026 | 192.36 | 190.66 | 0 | 192.69 | 189.16 | 5.45M |
| January 14, 2026 | 189.15 | 192.02 | 0 | 192.14 | 189 | 5.29M |
| January 13, 2026 | 197.22 | 189.67 | 0 | 197.39 | 188.12 | 7.65M |
| January 12, 2026 | 200.34 | 197.51 | 0 | 200.77 | 196.47 | 5.27M |
| January 09, 2026 | 196.48 | 200.56 | 0 | 202.05 | 196.4 | 3.83M |
| January 08, 2026 | 196.61 | 197.91 | 0 | 199.55 | 195.74 | 5.19M |
| January 07, 2026 | 198.6 | 197.29 | 0 | 199.87 | 195.62 | 3.74M |
| January 06, 2026 | 200.2 | 198.6 | 0 | 200.94 | 197.16 | 3.24M |
| January 05, 2026 | 199.17 | 200.86 | 0 | 202.44 | 198.43 | 4.02M |
| January 02, 2026 | 202.25 | 199.58 | 0 | 202.69 | 199.03 | 3.83M |
| December 31, 2025 | 202.5 | 203.04 | 0 | 204.24 | 202 | 3.24M |
| December 30, 2025 | 202.07 | 203.8 | 0 | 204.21 | 201.68 | 3.04M |
| December 29, 2025 | 201.7 | 203.15 | 0 | 204.18 | 201.43 | 4.4M |
| December 26, 2025 | 199.15 | 201 | 0 | 201.06 | 198.74 | 1.98M |
| December 24, 2025 | 197.65 | 199.02 | 0 | 199.14 | 197.08 | 1.31M |
| December 23, 2025 | 195.85 | 197.67 | 0 | 197.96 | 195.76 | 4.4M |
| December 22, 2025 | 195.81 | 195.76 | 0 | 197.2 | 194.71 | 4.71M |