Home

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

217.77
-2.22 (-1.01%)
NASDAQ · Last Trade: Oct 25th, 3:56 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/24/2025220.00220.22215.60217.775,883,450217.77
10/23/2025225.75225.93215.82219.999,825,904219.99
10/22/2025225.43227.89218.77227.406,669,350227.40
10/21/2025230.09230.51227.64229.083,580,097229.08
10/20/2025228.93230.54226.40230.094,561,030230.09
10/17/2025227.15229.95226.68229.333,446,590229.33
10/16/2025229.79230.07225.25226.454,217,706226.45
10/15/2025229.18229.53226.37226.653,286,306226.65
10/14/2025230.00230.65226.98229.423,894,117229.42
10/13/2025228.87229.98224.06225.064,697,860225.06
10/10/2025227.24231.02225.84228.795,106,316228.79
10/09/2025226.37228.07225.00226.213,302,936226.21
10/08/2025226.70226.88224.39226.584,059,974226.58
10/07/2025225.00228.94223.58227.683,942,701227.68
10/06/2025228.57229.06222.26224.966,171,097224.96
10/03/2025230.02230.82227.11230.273,767,405230.27
10/02/2025232.54233.26229.72230.144,325,532230.14
10/01/2025239.40240.95231.56233.265,206,408233.26
9/30/2025237.96240.44237.80239.384,383,040239.38
9/29/2025237.46239.82237.07237.963,835,798237.96
9/26/2025238.99240.26236.64237.472,548,898237.47
9/25/2025240.17242.31237.24237.943,823,408237.94
9/24/2025238.19242.37236.99238.403,683,656238.40
9/23/2025236.60240.78234.76239.494,667,980239.49
9/22/2025237.03240.32235.11237.444,686,750237.44
9/19/2025238.82239.79236.44238.127,542,168238.12
9/18/2025237.53240.74237.21238.833,545,531238.83
9/17/2025238.90240.82238.33239.453,422,026239.45
9/16/2025239.88240.15236.15237.623,639,117237.62
9/15/2025241.39244.24238.41239.743,062,597239.74
9/12/2025240.09242.82239.68241.723,085,773241.72
9/11/2025240.24242.34239.52241.394,321,700241.39
9/10/2025241.89242.90238.50240.384,942,122240.38
9/09/2025242.53243.72240.84242.723,651,244242.72
9/08/2025241.13247.25237.40242.906,312,824242.90
9/05/2025252.83255.74251.61252.763,294,252252.76
9/04/2025254.21256.69250.75252.123,449,261252.12
9/03/2025253.31254.41251.32252.663,844,844252.66
9/02/2025251.70258.66251.20255.894,055,292255.89
8/29/2025249.03253.15248.86251.993,204,942251.99
8/28/2025250.72251.65249.38250.563,595,128249.68
8/27/2025249.78252.27249.57251.363,211,443250.48
8/26/2025251.58251.83249.42251.206,516,682250.32
8/25/2025253.10253.39249.88251.744,295,346250.86
8/22/2025259.96261.25251.14251.953,985,122251.06
8/21/2025258.06259.50257.01258.163,330,259257.25
8/20/2025259.94261.56258.73259.013,875,786258.10
8/19/2025255.15258.46254.20258.223,641,760257.31
8/18/2025255.61256.73254.04255.183,309,197254.28
8/15/2025251.12256.19250.30254.633,939,558253.74
8/14/2025251.58252.50249.28250.312,951,727249.43
8/13/2025252.50254.03250.45250.843,152,465249.96
8/12/2025249.50252.59248.30252.284,620,725251.39
8/11/2025245.74249.01245.48248.873,976,218248.00
8/08/2025243.22246.75242.95244.984,261,736244.12
8/07/2025239.61243.18238.50242.934,061,686242.08
8/06/2025238.34241.90235.56239.285,160,051238.44
8/05/2025240.93241.49236.82238.933,774,645238.09
8/04/2025237.74241.40237.08241.013,755,715240.16
8/01/2025240.44242.01236.91237.203,481,442236.37
7/31/2025239.38242.05238.12238.414,079,070237.57
7/30/2025239.32242.79238.59241.584,212,363240.73
7/29/2025239.16241.30237.80239.253,564,059238.41
7/28/2025242.58242.96237.28238.193,703,073237.35
7/25/2025248.26249.91243.10243.555,405,388242.69