Home

T-Mobile US, Inc. - Common Stock (TMUS)

208.51
-1.62 (-0.77%)
NASDAQ · Last Trade: Dec 3rd, 8:04 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For T-Mobile US, Inc. - Common Stock (TMUS)

DateOpenHighLowCloseVolumeAdjusted Close
12/03/2025209.63211.81207.28208.513,999,388208.51
12/02/2025207.60210.62205.81210.134,076,764210.13
12/01/2025208.97209.11205.57206.683,024,867206.68
11/28/2025206.73210.49206.23209.011,633,944209.01
11/26/2025205.77207.40205.33206.734,003,240206.73
11/25/2025207.71209.80206.50206.906,277,518205.88
11/24/2025208.88209.25205.52207.348,138,365206.32
11/21/2025208.04211.36206.68209.486,287,014208.45
11/20/2025211.32212.32209.89210.515,259,061209.47
11/19/2025212.67213.26210.16211.273,683,103210.23
11/18/2025216.98216.98212.05213.085,856,149212.03
11/17/2025215.91218.33215.01215.847,379,030214.78
11/14/2025217.46218.18214.48216.084,880,937215.01
11/13/2025212.00216.79211.61214.575,550,801213.51
11/12/2025211.71214.69210.68212.683,554,062211.63
11/11/2025208.10212.21207.50211.985,043,297210.94
11/10/2025206.19207.19204.47205.874,077,969204.85
11/07/2025202.67208.57201.58207.006,469,351205.98
11/06/2025202.21203.48199.41201.016,020,831200.02
11/05/2025205.61207.26204.11204.743,463,509203.73
11/04/2025204.23206.85203.49206.294,936,260205.27
11/03/2025209.31209.40202.73203.327,083,165202.32
10/31/2025209.29211.84207.64210.054,956,521209.01
10/30/2025215.22215.98209.58210.656,323,183209.61
10/29/2025220.54221.37212.12215.018,834,430213.95
10/28/2025218.92222.83218.25219.994,467,461218.91
10/27/2025216.98221.64215.55220.685,967,639219.59
10/24/2025220.01220.22215.60217.775,884,441216.70
10/23/2025225.75225.93215.82219.999,825,904218.91
10/22/2025225.43227.89218.77227.406,669,350226.28
10/21/2025230.09230.51227.64229.083,580,097227.95
10/20/2025228.93230.54226.40230.094,561,030228.96
10/17/2025227.15229.95226.68229.333,446,590228.20
10/16/2025229.79230.07225.25226.454,217,706225.33
10/15/2025229.18229.53226.37226.653,286,306225.53
10/14/2025230.00230.65226.98229.423,894,117228.29
10/13/2025228.87229.98224.06225.064,697,860223.95
10/10/2025227.24231.02225.84228.795,106,316227.66
10/09/2025226.37228.07225.00226.213,302,936225.09
10/08/2025226.70226.88224.39226.584,059,974225.46
10/07/2025225.00228.94223.58227.683,942,701226.56
10/06/2025228.57229.06222.26224.966,171,097223.85
10/03/2025230.02230.82227.11230.273,767,405229.13
10/02/2025232.54233.26229.72230.144,325,532229.00
10/01/2025239.40240.95231.56233.265,206,408232.11
9/30/2025237.96240.44237.80239.384,383,040238.20
9/29/2025237.46239.82237.07237.963,835,798236.79
9/26/2025238.99240.26236.64237.472,548,898236.30
9/25/2025240.17242.31237.24237.943,823,408236.77
9/24/2025238.19242.37236.99238.403,683,656237.22
9/23/2025236.60240.78234.76239.494,667,980238.31
9/22/2025237.03240.32235.11237.444,686,750236.27
9/19/2025238.82239.79236.44238.127,542,168236.95
9/18/2025237.53240.74237.21238.833,545,531237.65
9/17/2025238.90240.82238.33239.453,422,026238.27
9/16/2025239.88240.15236.15237.623,639,117236.45
9/15/2025241.39244.24238.41239.743,062,597238.56
9/12/2025240.09242.82239.68241.723,085,773240.53
9/11/2025240.24242.34239.52241.394,321,700240.20
9/10/2025241.89242.90238.50240.384,942,122239.19
9/09/2025242.53243.72240.84242.723,651,244241.52
9/08/2025241.13247.25237.40242.906,312,824241.70
9/05/2025252.83255.74251.61252.763,294,252251.51
9/04/2025254.21256.69250.75252.123,449,261250.88