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

217.09
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 2nd, 7:59 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/27/2026213.43217.36212.67217.096,916,544217.09
2/26/2026218.19218.50212.17213.156,626,252212.13
2/25/2026221.23223.56218.10218.664,794,008217.61
2/24/2026221.13224.75220.27221.986,831,852220.92
2/23/2026217.14220.97216.84219.955,272,310218.90
2/20/2026214.31215.97212.04215.465,430,105214.43
2/19/2026216.17218.53213.61215.304,817,614214.27
2/18/2026220.18220.60212.90213.257,435,283212.23
2/17/2026220.80224.29219.20219.616,488,902218.56
2/13/2026216.27219.98214.59219.508,332,864218.45
2/12/2026212.89220.84212.85214.6815,728,086213.65
2/11/2026191.33210.48188.15209.5412,958,883208.54
2/10/2026196.50199.71196.17199.436,743,905198.48
2/09/2026196.71198.24195.12197.664,727,095196.71
2/06/2026201.50202.48196.82197.395,081,642196.44
2/05/2026202.67204.82199.75201.867,192,386200.89
2/04/2026201.51203.19198.73201.797,877,985200.82
2/03/2026193.13199.52193.13197.686,007,692196.73
2/02/2026196.63199.40194.09194.997,820,490194.06
1/30/2026193.32197.32192.70197.2110,733,411196.27
1/29/2026186.56190.08186.25189.285,916,507188.37
1/28/2026185.13188.13184.49186.257,417,973185.36
1/27/2026187.15187.54183.26184.496,788,244183.61
1/26/2026186.98188.86186.65187.964,771,206187.06
1/23/2026184.49186.94183.90186.034,828,048185.14
1/22/2026183.75186.31183.75185.396,502,030184.50
1/21/2026182.99184.87181.36183.608,186,374182.72
1/20/2026185.36186.59183.34183.659,025,394182.77
1/16/2026190.20190.49185.18186.328,248,312185.43
1/15/2026192.36192.69189.16190.665,449,440189.75
1/14/2026189.15192.14189.00192.025,291,737191.10
1/13/2026197.22197.39188.12189.677,650,648188.76
1/12/2026200.34200.77196.47197.515,269,679196.56
1/09/2026196.48202.05196.40200.563,832,368199.60
1/08/2026196.61199.54195.74197.915,184,641196.96
1/07/2026198.60199.87195.62197.293,736,229196.35
1/06/2026200.20200.94197.16198.603,239,814197.65
1/05/2026199.16202.44198.43200.864,021,849199.90
1/02/2026202.25202.69199.03199.583,826,204198.63
12/31/2025202.50204.24202.00203.043,239,543202.07
12/30/2025202.07204.21201.68203.803,036,950202.82
12/29/2025201.70204.18201.43203.154,401,987202.18
12/26/2025199.15201.06198.74201.001,979,485200.04
12/24/2025197.65199.14197.08199.021,312,012198.07
12/23/2025195.85197.96195.76197.674,403,817196.72
12/22/2025195.81197.19194.71195.714,827,046194.77
12/19/2025200.85201.25196.11196.7317,206,095195.79
12/18/2025199.19202.37199.19200.276,739,036199.31
12/17/2025198.01201.34197.97199.386,264,726198.43
12/16/2025196.94199.68195.96198.005,684,900197.05
12/15/2025195.99197.96194.30196.165,162,398195.22
12/12/2025194.24197.88194.01195.164,693,142194.23
12/11/2025196.65197.75194.65195.334,631,418194.40
12/10/2025202.45202.72194.89195.328,173,765194.38
12/09/2025205.54206.15199.17201.356,483,801200.39
12/08/2025209.52209.70203.67204.444,612,983203.46
12/05/2025208.06211.63207.67209.633,461,481208.63
12/04/2025209.36210.00206.71208.013,693,772207.01
12/03/2025209.63211.81207.28208.513,999,388207.51
12/02/2025207.60210.62205.81210.134,076,764209.12