T-Mobile US, Inc. TMUS
NASDAQ · United States · Communications
$163.08+0.10 (+0.06%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $163.08 | +0.06% | $162.72 | $164.62 | $162.41 | 3.93M |
| 2026-09-29 | $162.98 | -2.08% | $164.47 | $165.46 | $162.76 | 4.31M |
| 2026-09-28 | $166.45 | +0.62% | $165.63 | $167.50 | $164.52 | 4.79M |
| 2026-09-25 | $165.43 | +0.05% | $165.47 | $166.58 | $164.61 | 3.85M |
| 2026-09-24 | $165.35 | -0.19% | $165.58 | $167.74 | $164.65 | 4.99M |
| 2026-09-23 | $165.66 | +2.00% | $162.74 | $166.71 | $161.14 | 8.04M |
| 2026-09-22 | $162.41 | -1.73% | $166.13 | $166.49 | $161.21 | 7.03M |
| 2026-09-21 | $165.27 | -1.73% | $166.52 | $167.96 | $161.85 | 7.01M |
| 2026-09-18 | $168.18 | +1.04% | $164.76 | $169.49 | $164.02 | 12.87M |
| 2026-09-17 | $166.45 | -5.57% | $176.61 | $176.86 | $166.35 | 6.85M |
| 2026-09-16 | $176.26 | -2.33% | $180.68 | $180.93 | $173.17 | 5.30M |
| 2026-09-15 | $180.47 | -1.33% | $183.23 | $184.66 | $180.28 | 3.63M |
| 2026-09-14 | $182.90 | +0.31% | $184.20 | $185.58 | $182.27 | 2.84M |
| 2026-09-11 | $182.33 | +2.92% | $179.12 | $183.90 | $178.66 | 3.68M |
| 2026-09-10 | $177.16 | -0.10% | $178.33 | $179.23 | $174.65 | 4.54M |
| 2026-09-09 | $177.34 | -2.39% | $180.66 | $181.10 | $176.24 | 3.37M |
| 2026-09-08 | $181.69 | +0.09% | $181.24 | $183.26 | $179.61 | 4.20M |
| 2026-09-04 | $181.52 | -3.46% | $187.48 | $187.71 | $180.65 | 4.51M |
| 2026-09-03 | $188.02 | +0.38% | $188.33 | $189.87 | $186.75 | 3.25M |
| 2026-09-02 | $187.30 | +2.82% | $183.56 | $188.07 | $182.43 | 6.03M |
| 2026-09-01 | $182.16 | +0.95% | $181.80 | $183.62 | $180.38 | 3.94M |
| 2026-08-31 | $180.44 | -0.51% | $180.25 | $182.72 | $179.50 | 3.81M |
| 2026-08-28 | $181.37 | +2.04% | $178.77 | $181.50 | $176.49 | 3.13M |
| 2026-08-27 | $177.75 | -1.04% | $176.22 | $178.83 | $176.22 | 3.94M |
| 2026-08-26 | $179.61 | -1.10% | $180.90 | $182.94 | $179.55 | 3.24M |
| 2026-08-25 | $181.61 | -0.55% | $181.41 | $182.66 | $180.90 | 3.27M |
| 2026-08-24 | $182.62 | -0.23% | $183.51 | $185.05 | $181.65 | 4.02M |
| 2026-08-21 | $183.04 | +1.00% | $182.54 | $185.84 | $181.71 | 4.11M |
| 2026-08-20 | $181.22 | -0.63% | $183.33 | $183.33 | $179.99 | 4.09M |
| 2026-08-19 | $182.36 | -0.21% | $182.84 | $187.48 | $182.26 | 5.15M |
| 2026-08-18 | $182.75 | +1.46% | $183.21 | $184.49 | $180.67 | 4.74M |
| 2026-08-17 | $180.12 | -1.36% | $182.41 | $184.00 | $179.05 | 4.34M |
| 2026-08-14 | $182.61 | -0.42% | $183.22 | $183.98 | $181.33 | 2.51M |
| 2026-08-13 | $183.38 | +3.53% | $178.39 | $183.60 | $177.93 | 3.00M |
| 2026-08-12 | $177.13 | -0.81% | $177.72 | $178.74 | $175.72 | 2.59M |
| 2026-08-11 | $178.58 | +0.21% | $176.83 | $181.73 | $176.51 | 3.68M |
| 2026-08-10 | $178.20 | +0.57% | $175.94 | $178.20 | $173.10 | 3.79M |
| 2026-08-07 | $177.19 | -1.54% | $178.41 | $179.66 | $176.62 | 4.83M |
| 2026-08-06 | $179.97 | +3.75% | $177.40 | $180.38 | $176.25 | 4.61M |
| 2026-08-05 | $173.46 | -2.12% | $175.20 | $176.76 | $171.18 | 5.29M |
| 2026-08-04 | $177.21 | +0.07% | $175.22 | $177.43 | $174.20 | 5.80M |
| 2026-08-03 | $177.09 | +2.54% | $175.19 | $177.89 | $175.00 | 4.47M |
| 2026-07-31 | $172.71 | -0.36% | $171.50 | $173.52 | $169.68 | 6.75M |
| 2026-07-30 | $173.34 | -4.51% | $176.61 | $180.91 | $173.18 | 6.78M |
| 2026-07-29 | $181.52 | -0.48% | $183.13 | $184.09 | $175.65 | 7.26M |
| 2026-07-28 | $182.39 | +2.92% | $181.55 | $186.13 | $181.34 | 4.98M |
| 2026-07-27 | $177.21 | -1.60% | $180.99 | $184.33 | $177.04 | 5.49M |
| 2026-07-24 | $180.09 | +5.67% | $172.16 | $181.99 | $171.52 | 5.63M |
| 2026-07-23 | $170.42 | -10.75% | $175.75 | $182.27 | $169.96 | 9.63M |
| 2026-07-22 | $190.94 | +0.09% | $194.83 | $195.10 | $189.58 | 4.48M |
| 2026-07-21 | $190.77 | -2.49% | $192.70 | $194.36 | $190.59 | 3.73M |
| 2026-07-20 | $195.64 | +1.67% | $190.89 | $196.09 | $189.00 | 3.84M |
| 2026-07-17 | $192.43 | -0.22% | $197.11 | $198.86 | $189.83 | 4.58M |
| 2026-07-16 | $192.85 | +2.79% | $189.84 | $194.16 | $187.75 | 3.95M |
| 2026-07-15 | $187.62 | +0.26% | $186.33 | $190.07 | $186.33 | 2.60M |
| 2026-07-14 | $187.13 | -0.68% | $186.88 | $189.26 | $186.21 | 2.88M |
| 2026-07-13 | $188.41 | +0.43% | $190.00 | $190.92 | $188.38 | 3.79M |
| 2026-07-10 | $187.61 | +3.38% | $182.02 | $187.73 | $181.46 | 4.55M |
| 2026-07-09 | $181.48 | +0.74% | $177.72 | $181.54 | $177.14 | 3.47M |
| 2026-07-08 | $180.14 | -2.48% | $185.65 | $186.00 | $179.60 | 4.40M |
| 2026-07-07 | $184.73 | +1.62% | $185.86 | $189.97 | $184.56 | 5.17M |
| 2026-07-06 | $181.79 | +2.41% | $179.83 | $182.74 | $177.34 | 7.12M |
| 2026-07-02 | $177.52 | +2.58% | $176.00 | $177.74 | $172.85 | 7.22M |
| 2026-07-01 | $173.06 | +3.18% | $169.67 | $173.99 | $169.35 | 5.94M |
| 2026-06-30 | $167.73 | -3.59% | $171.35 | $173.71 | $165.66 | 8.60M |
| 2026-06-29 | $173.97 | -4.77% | $181.99 | $181.99 | $169.00 | 7.76M |
| 2026-06-26 | $182.68 | +0.61% | $182.70 | $184.00 | $180.31 | 7.82M |
| 2026-06-25 | $181.57 | +0.43% | $179.13 | $183.49 | $178.40 | 4.37M |
| 2026-06-24 | $180.79 | -2.05% | $184.46 | $185.38 | $180.70 | 5.54M |
| 2026-06-23 | $184.57 | +2.50% | $181.50 | $185.45 | $180.00 | 8.20M |
| 2026-06-22 | $180.06 | -0.89% | $177.70 | $182.08 | $177.31 | 5.83M |
| 2026-06-18 | $181.67 | +0.20% | $181.39 | $183.51 | $179.79 | 12.55M |
| 2026-06-17 | $181.31 | -1.65% | $183.37 | $184.42 | $179.46 | 6.82M |
| 2026-06-16 | $184.36 | -2.38% | $189.27 | $189.89 | $184.01 | 5.43M |
| 2026-06-15 | $188.86 | -0.13% | $185.99 | $189.50 | $185.00 | 5.29M |
| 2026-06-12 | $189.10 | +1.77% | $186.57 | $189.64 | $184.30 | 4.24M |
| 2026-06-11 | $185.82 | +0.15% | $184.14 | $188.85 | $183.56 | 7.19M |
| 2026-06-10 | $185.55 | +3.39% | $181.70 | $185.91 | $179.46 | 5.30M |
| 2026-06-09 | $179.46 | +0.58% | $178.43 | $182.96 | $177.71 | 4.67M |
| 2026-06-08 | $178.43 | +0.19% | $177.61 | $180.71 | $177.06 | 5.27M |
| 2026-06-05 | $178.10 | +0.61% | $179.73 | $181.18 | $177.12 | 6.34M |
| 2026-06-04 | $177.02 | -2.44% | $184.81 | $184.88 | $174.02 | 5.96M |
| 2026-06-03 | $181.45 | -3.91% | $187.03 | $187.50 | $180.44 | 6.76M |
| 2026-06-02 | $188.83 | +1.12% | $187.40 | $189.07 | $185.10 | 4.60M |
| 2026-06-01 | $186.74 | -0.42% | $185.26 | $188.82 | $185.01 | 3.45M |
| 2026-05-29 | $187.53 | -0.78% | $187.25 | $188.42 | $185.71 | 7.60M |
| 2026-05-28 | $189.01 | -0.94% | $191.31 | $192.27 | $188.11 | 3.92M |
| 2026-05-27 | $190.81 | -0.16% | $190.00 | $194.29 | $189.57 | 3.08M |
| 2026-05-26 | $191.11 | -0.19% | $190.47 | $192.81 | $188.27 | 4.02M |
| 2026-05-22 | $191.47 | +0.30% | $191.63 | $192.03 | $190.00 | 3.97M |